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 | 6.89 | 6.79 | -0.10 | -1.45% | 6.79 | 6.92 | 109723 | 7512.33 | 1.32% |
| 2024-05-07 | 6.97 | 6.89 | -0.07 | -1.01% | 6.83 | 6.97 | 122840 | 8457.84 | 1.47% |
| 2024-05-06 | 6.84 | 6.96 | 0.23 | 3.42% | 6.83 | 7.04 | 223039 | 15482.87 | 2.67% |
| 2024-04-30 | 6.82 | 6.73 | -0.07 | -1.03% | 6.71 | 6.84 | 134831 | 9117.60 | 1.62% |
| 2024-04-29 | 6.83 | 6.80 | -0.02 | -0.29% | 6.74 | 6.86 | 178043 | 12103.33 | 2.13% |
| 2024-04-26 | 7.13 | 6.82 | -0.30 | -4.21% | 6.74 | 7.13 | 365740 | 25032.96 | 4.38% |
| 2024-04-25 | 7.13 | 7.12 | -0.03 | -0.42% | 7.06 | 7.20 | 97380 | 6944.47 | 1.17% |
| 2024-04-24 | 7.07 | 7.15 | 0.05 | 0.70% | 7.05 | 7.15 | 102685 | 7299.46 | 1.23% |
| 2024-04-23 | 7.22 | 7.10 | -0.19 | -2.61% | 7.05 | 7.26 | 167040 | 11929.69 | 2.00% |
| 2024-04-22 | 7.20 | 7.29 | 0.09 | 1.25% | 7.12 | 7.39 | 212241 | 15453.97 | 2.54% |
| 2024-04-19 | 7.25 | 7.20 | -0.09 | -1.23% | 7.16 | 7.37 | 163553 | 11831.02 | 1.96% |
| 2024-04-18 | 7.22 | 7.29 | 0.09 | 1.25% | 7.17 | 7.36 | 236241 | 17232.74 | 2.83% |
| 2024-04-17 | 6.98 | 7.20 | 0.28 | 4.05% | 6.98 | 7.22 | 212903 | 15174.41 | 2.55% |
| 2024-04-16 | 7.14 | 6.92 | -0.34 | -4.68% | 6.90 | 7.25 | 258332 | 18198.20 | 3.10% |
| 2024-04-15 | 7.20 | 7.26 | 0.07 | 0.97% | 6.96 | 7.46 | 311333 | 22569.40 | 3.73% |
| 2024-04-12 | 7.28 | 7.19 | -0.24 | -3.23% | 7.16 | 7.32 | 292767 | 21175.77 | 3.51% |
| 2024-04-11 | 7.13 | 7.43 | 0.28 | 3.92% | 7.08 | 7.46 | 328280 | 24133.19 | 3.93% |
| 2024-04-10 | 7.20 | 7.15 | -0.05 | -0.69% | 7.08 | 7.22 | 118420 | 8481.95 | 1.42% |
| 2024-04-09 | 7.16 | 7.20 | 0.02 | 0.28% | 7.12 | 7.26 | 128759 | 9271.82 | 1.54% |
| 2024-04-08 | 7.19 | 7.18 | -0.02 | -0.28% | 7.11 | 7.33 | 177272 | 12799.06 | 2.12% |
| 2024-04-03 | 7.23 | 7.20 | -0.06 | -0.83% | 7.14 | 7.27 | 141813 | 10208.09 | 1.70% |
| 2024-04-02 | 7.23 | 7.26 | -0.06 | -0.82% | 7.15 | 7.31 | 278301 | 20101.63 | 3.34% |
| 2024-04-01 | 6.90 | 7.32 | 0.37 | 5.32% | 6.90 | 7.35 | 567201 | 40585.28 | 6.80% |
| 2024-03-29 | 6.76 | 6.95 | 0.43 | 6.60% | 6.76 | 7.17 | 633447 | 44913.34 | 7.59% |
| 2024-03-28 | 6.44 | 6.52 | 0.06 | 0.93% | 6.44 | 6.59 | 71213 | 4651.89 | 0.85% |
| 2024-03-27 | 6.68 | 6.46 | -0.20 | -3.00% | 6.45 | 6.68 | 97811 | 6411.86 | 1.17% |
| 2024-03-26 | 6.63 | 6.66 | 0.04 | 0.60% | 6.56 | 6.68 | 88931 | 5894.05 | 1.07% |
| 2024-03-25 | 6.70 | 6.62 | -0.11 | -1.63% | 6.62 | 6.81 | 96551 | 6480.26 | 1.16% |
| 2024-03-22 | 6.82 | 6.73 | -0.10 | -1.46% | 6.68 | 6.84 | 84771 | 5714.64 | 1.02% |
| 2024-03-21 | 6.78 | 6.83 | 0.03 | 0.44% | 6.74 | 6.85 | 108993 | 7409.27 | 1.31% |
| 2024-03-20 | 6.75 | 6.80 | 0.02 | 0.29% | 6.75 | 6.80 | 74772 | 5071.06 | 0.90% |
| 2024-03-19 | 6.79 | 6.78 | -0.04 | -0.59% | 6.76 | 6.84 | 102620 | 6981.76 | 1.23% |
| 2024-03-18 | 6.77 | 6.82 | 0.05 | 0.74% | 6.74 | 6.83 | 134627 | 9160.27 | 1.61% |
| 2024-03-15 | 6.69 | 6.77 | 0.07 | 1.04% | 6.65 | 6.77 | 108246 | 7260.43 | 1.30% |
| 2024-03-14 | 6.71 | 6.70 | -0.04 | -0.59% | 6.64 | 6.77 | 124195 | 8332.23 | 1.49% |
| 2024-03-13 | 6.74 | 6.74 | 0.00 | 0.00% | 6.71 | 6.79 | 132710 | 8950.71 | 1.59% |
| 2024-03-12 | 6.81 | 6.74 | -0.03 | -0.44% | 6.71 | 6.84 | 178823 | 12086.79 | 2.14% |
| 2024-03-11 | 6.63 | 6.77 | 0.16 | 2.42% | 6.63 | 6.80 | 181840 | 12222.31 | 2.18% |
| 2024-03-08 | 6.54 | 6.61 | 0.03 | 0.46% | 6.53 | 6.64 | 170898 | 11261.78 | 2.05% |
| 2024-03-07 | 6.53 | 6.58 | 0.01 | 0.15% | 6.48 | 6.85 | 256387 | 16985.95 | 3.07% |
| 2024-03-06 | 6.36 | 6.57 | 0.21 | 3.30% | 6.34 | 6.59 | 202215 | 13182.02 | 2.42% |
| 2024-03-05 | 6.46 | 6.36 | -0.11 | -1.70% | 6.32 | 6.46 | 133451 | 8517.94 | 1.60% |
| 2024-03-04 | 6.50 | 6.47 | 0.03 | 0.47% | 6.41 | 6.63 | 182541 | 11867.75 | 2.19% |
| 2024-03-01 | 6.30 | 6.44 | 0.19 | 3.04% | 6.25 | 6.49 | 167289 | 10695.96 | 2.01% |
| 2024-02-29 | 6.00 | 6.25 | 0.23 | 3.82% | 5.99 | 6.28 | 163222 | 10031.39 | 1.96% |
| 2024-02-28 | 6.34 | 6.02 | -0.25 | -3.99% | 6.02 | 6.52 | 240350 | 15107.17 | 2.88% |
| 2024-02-27 | 6.16 | 6.27 | 0.12 | 1.95% | 6.11 | 6.28 | 102979 | 6390.38 | 1.23% |
| 2024-02-26 | 6.08 | 6.15 | 0.08 | 1.32% | 6.07 | 6.24 | 122677 | 7551.55 | 1.47% |
| 2024-02-23 | 6.00 | 6.07 | 0.08 | 1.34% | 5.95 | 6.08 | 120110 | 7227.47 | 1.44% |
| 2024-02-22 | 5.99 | 5.99 | 0.10 | 1.70% | 5.89 | 6.09 | 114767 | 6869.62 | 1.38% |
| 2024-02-21 | 5.79 | 5.89 | 0.06 | 1.03% | 5.75 | 6.00 | 128228 | 7583.53 | 1.54% |
| 2024-02-20 | 5.76 | 5.83 | 0.00 | 0.00% | 5.71 | 5.85 | 101637 | 5885.23 | 1.22% |
| 2024-02-19 | 5.74 | 5.83 | 0.10 | 1.75% | 5.72 | 5.92 | 174169 | 10112.21 | 2.09% |
| 2024-02-08 | 5.42 | 5.73 | 0.36 | 6.70% | 5.33 | 5.77 | 218606 | 12142.15 | 2.62% |
| 2024-02-07 | 5.35 | 5.37 | 0.06 | 1.13% | 5.26 | 5.53 | 173854 | 9372.16 | 2.08% |
| 2024-02-06 | 5.03 | 5.31 | 0.23 | 4.53% | 4.85 | 5.43 | 217466 | 11180.89 | 2.61% |
| 2024-02-05 | 5.48 | 5.08 | -0.51 | -9.12% | 5.03 | 5.51 | 233587 | 12145.86 | 2.80% |
| 2024-02-02 | 5.80 | 5.59 | -0.20 | -3.45% | 5.32 | 5.90 | 169822 | 9544.64 | 2.04% |
| 2024-02-01 | 6.02 | 5.79 | -0.30 | -4.93% | 5.71 | 6.04 | 198220 | 11590.55 | 2.38% |
| 2024-01-31 | 6.38 | 6.09 | -0.29 | -4.55% | 6.06 | 6.49 | 159087 | 9900.99 | 1.91% |
| 2024-01-30 | 6.48 | 6.38 | -0.14 | -2.15% | 6.35 | 6.66 | 113005 | 7334.91 | 1.35% |