致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.39 | 6.29 | -0.10 | -1.56% | 6.27 | 6.43 | 51473 | 3258.08 | 1.01% |
| 2024-05-07 | 6.23 | 6.39 | 0.19 | 3.06% | 6.16 | 6.44 | 104103 | 6566.39 | 2.03% |
| 2024-05-06 | 6.29 | 6.20 | -0.05 | -0.80% | 6.16 | 6.43 | 90916 | 5680.05 | 1.78% |
| 2024-04-30 | 6.61 | 6.25 | -0.43 | -6.44% | 6.17 | 6.63 | 161479 | 10182.87 | 3.16% |
| 2024-04-29 | 6.59 | 6.68 | 0.17 | 2.61% | 6.53 | 6.69 | 71681 | 4754.57 | 1.40% |
| 2024-04-26 | 6.43 | 6.51 | 0.05 | 0.77% | 6.38 | 6.61 | 97884 | 6375.39 | 1.91% |
| 2024-04-25 | 6.48 | 6.46 | -0.02 | -0.31% | 6.35 | 6.53 | 70386 | 4527.05 | 1.38% |
| 2024-04-24 | 6.29 | 6.48 | 0.15 | 2.37% | 6.29 | 6.52 | 66321 | 4265.62 | 1.30% |
| 2024-04-23 | 6.33 | 6.33 | 0.00 | 0.00% | 6.29 | 6.50 | 61284 | 3919.56 | 1.20% |
| 2024-04-22 | 6.31 | 6.33 | -0.08 | -1.25% | 6.27 | 6.42 | 52329 | 3309.87 | 1.02% |
| 2024-04-19 | 6.45 | 6.41 | -0.05 | -0.77% | 6.35 | 6.57 | 63849 | 4105.42 | 1.25% |
| 2024-04-18 | 6.69 | 6.46 | -0.23 | -3.44% | 6.46 | 6.69 | 69945 | 4572.61 | 1.37% |
| 2024-04-17 | 6.25 | 6.69 | 0.45 | 7.21% | 6.25 | 6.73 | 102421 | 6661.71 | 2.00% |
| 2024-04-16 | 6.90 | 6.24 | -0.69 | -9.96% | 6.24 | 6.90 | 119564 | 7647.53 | 2.34% |
| 2024-04-15 | 6.97 | 6.93 | -0.08 | -1.14% | 6.81 | 7.15 | 94614 | 6583.33 | 1.85% |
| 2024-04-12 | 7.27 | 7.01 | -0.23 | -3.18% | 7.01 | 7.29 | 85092 | 6061.39 | 1.66% |
| 2024-04-11 | 7.29 | 7.24 | -0.05 | -0.69% | 7.16 | 7.41 | 110686 | 8023.76 | 2.16% |
| 2024-04-10 | 7.08 | 7.29 | 0.21 | 2.97% | 6.99 | 7.35 | 130305 | 9344.74 | 2.55% |
| 2024-04-09 | 6.95 | 7.08 | 0.10 | 1.43% | 6.90 | 7.13 | 76349 | 5375.67 | 1.49% |
| 2024-04-08 | 7.12 | 6.98 | -0.14 | -1.97% | 6.93 | 7.16 | 128445 | 9037.37 | 2.51% |
| 2024-04-03 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.22 | 60997 | 4357.95 | 1.19% |
| 2024-04-02 | 7.28 | 7.20 | -0.08 | -1.10% | 7.15 | 7.29 | 58414 | 4206.60 | 1.14% |
| 2024-04-01 | 7.15 | 7.28 | 0.14 | 1.96% | 7.15 | 7.40 | 104575 | 7619.32 | 2.04% |
| 2024-03-29 | 7.13 | 7.14 | 0.04 | 0.56% | 7.10 | 7.24 | 62672 | 4479.68 | 1.22% |
| 2024-03-28 | 7.06 | 7.10 | 0.02 | 0.28% | 7.06 | 7.29 | 104421 | 7489.77 | 2.04% |
| 2024-03-27 | 7.38 | 7.08 | -0.31 | -4.19% | 7.05 | 7.38 | 92060 | 6642.42 | 1.80% |
| 2024-03-26 | 7.33 | 7.39 | -0.04 | -0.54% | 7.07 | 7.41 | 140050 | 10124.41 | 2.74% |
| 2024-03-25 | 7.41 | 7.43 | 0.02 | 0.27% | 7.37 | 7.79 | 211690 | 16004.09 | 4.14% |
| 2024-03-22 | 7.26 | 7.41 | 0.15 | 2.07% | 7.13 | 7.55 | 168674 | 12320.30 | 3.30% |
| 2024-03-21 | 7.26 | 7.26 | -0.01 | -0.14% | 7.18 | 7.34 | 141087 | 10222.29 | 2.76% |
| 2024-03-20 | 7.20 | 7.27 | 0.13 | 1.82% | 7.08 | 7.28 | 140404 | 10074.49 | 2.74% |
| 2024-03-19 | 6.94 | 7.14 | 0.22 | 3.18% | 6.87 | 7.31 | 203724 | 14600.56 | 3.98% |
| 2024-03-18 | 6.61 | 6.92 | 0.31 | 4.69% | 6.54 | 6.95 | 168723 | 11431.98 | 3.30% |
| 2024-03-15 | 6.54 | 6.61 | 0.04 | 0.61% | 6.50 | 6.81 | 91154 | 6064.50 | 1.78% |
| 2024-03-14 | 6.52 | 6.57 | -0.02 | -0.30% | 6.48 | 6.66 | 62332 | 4096.50 | 1.22% |
| 2024-03-13 | 6.62 | 6.59 | -0.05 | -0.75% | 6.48 | 6.71 | 103419 | 6809.86 | 2.02% |
| 2024-03-12 | 6.58 | 6.64 | 0.06 | 0.91% | 6.51 | 6.73 | 117811 | 7801.51 | 2.30% |
| 2024-03-11 | 6.45 | 6.58 | 0.09 | 1.39% | 6.45 | 6.62 | 83895 | 5494.12 | 1.64% |
| 2024-03-08 | 6.47 | 6.49 | 0.09 | 1.41% | 6.44 | 6.57 | 77386 | 5022.40 | 1.51% |
| 2024-03-07 | 6.51 | 6.40 | -0.11 | -1.69% | 6.38 | 6.57 | 104160 | 6728.59 | 2.04% |
| 2024-03-06 | 6.34 | 6.51 | 0.17 | 2.68% | 6.34 | 6.68 | 182005 | 11895.67 | 3.56% |
| 2024-03-05 | 6.55 | 6.34 | -0.28 | -4.23% | 6.30 | 6.56 | 198274 | 12730.86 | 3.87% |
| 2024-03-04 | 6.72 | 6.62 | -0.15 | -2.22% | 6.52 | 6.89 | 314557 | 20995.49 | 6.15% |
| 2024-03-01 | 6.15 | 6.77 | 0.62 | 10.08% | 6.15 | 6.77 | 399617 | 26364.66 | 7.81% |
| 2024-02-29 | 5.80 | 6.15 | 0.30 | 5.13% | 5.72 | 6.23 | 141263 | 8560.74 | 2.76% |
| 2024-02-28 | 6.16 | 5.85 | -0.31 | -5.03% | 5.83 | 6.40 | 190432 | 11674.38 | 3.72% |
| 2024-02-27 | 6.05 | 6.16 | 0.19 | 3.18% | 5.87 | 6.20 | 120853 | 7325.98 | 2.36% |
| 2024-02-26 | 5.95 | 5.97 | 0.08 | 1.36% | 5.85 | 6.14 | 132950 | 7956.95 | 2.60% |
| 2024-02-23 | 5.85 | 5.89 | 0.04 | 0.68% | 5.82 | 5.97 | 84547 | 4976.06 | 1.65% |
| 2024-02-22 | 5.70 | 5.85 | 0.12 | 2.09% | 5.60 | 5.92 | 128309 | 7425.50 | 2.51% |
| 2024-02-21 | 5.67 | 5.73 | 0.02 | 0.35% | 5.60 | 5.93 | 140445 | 8191.35 | 2.74% |
| 2024-02-20 | 5.53 | 5.71 | 0.26 | 4.77% | 5.29 | 5.76 | 230623 | 12897.53 | 4.51% |
| 2024-02-19 | 5.18 | 5.45 | 0.49 | 9.88% | 5.15 | 5.46 | 248998 | 13488.22 | 4.87% |
| 2024-02-08 | 4.56 | 4.96 | 0.44 | 9.73% | 4.56 | 4.97 | 178733 | 8593.91 | 3.49% |
| 2024-02-07 | 4.84 | 4.52 | -0.32 | -6.61% | 4.41 | 4.90 | 139184 | 6536.93 | 2.72% |
| 2024-02-06 | 4.70 | 4.84 | 0.14 | 2.98% | 4.34 | 4.97 | 138713 | 6442.20 | 2.71% |
| 2024-02-05 | 5.12 | 4.70 | -0.52 | -9.96% | 4.70 | 5.19 | 157512 | 7514.33 | 3.08% |
| 2024-02-02 | 5.55 | 5.22 | -0.39 | -6.95% | 5.06 | 5.85 | 219824 | 11931.06 | 4.30% |
| 2024-02-01 | 5.98 | 5.61 | -0.43 | -7.12% | 5.44 | 6.00 | 330988 | 18283.93 | 6.47% |
| 2024-01-31 | 6.55 | 6.04 | -0.45 | -6.93% | 5.91 | 6.55 | 377964 | 23397.24 | 7.39% |
| 2024-01-30 | 5.91 | 6.49 | 0.59 | 10.00% | 5.83 | 6.49 | 223994 | 14246.58 | 4.38% |