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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.62 | 6.69 | 0.08 | 1.21% | 6.62 | 6.73 | 168860 | 11285.17 | 3.29% |
| 2024-05-08 | 6.76 | 6.61 | -0.21 | -3.08% | 6.60 | 6.80 | 237588 | 15851.94 | 4.63% |
| 2024-05-07 | 6.77 | 6.82 | 0.01 | 0.15% | 6.71 | 6.95 | 333327 | 22680.60 | 6.50% |
| 2024-05-06 | 6.96 | 6.81 | 0.00 | 0.00% | 6.77 | 7.00 | 340695 | 23327.89 | 6.64% |
| 2024-04-30 | 6.91 | 6.81 | -0.15 | -2.16% | 6.79 | 7.06 | 391918 | 27101.18 | 7.64% |
| 2024-04-29 | 6.80 | 6.96 | 0.05 | 0.72% | 6.80 | 7.07 | 611811 | 42371.12 | 11.93% |
| 2024-04-26 | 6.62 | 6.91 | 0.51 | 7.97% | 6.54 | 7.04 | 740235 | 50422.68 | 14.44% |
| 2024-04-25 | 6.34 | 6.40 | 0.05 | 0.79% | 6.32 | 6.47 | 169870 | 10868.21 | 3.31% |
| 2024-04-24 | 6.26 | 6.35 | 0.08 | 1.28% | 6.23 | 6.35 | 165609 | 10449.38 | 3.23% |
| 2024-04-23 | 6.28 | 6.27 | -0.01 | -0.16% | 6.25 | 6.34 | 139820 | 8798.55 | 2.73% |
| 2024-04-22 | 6.24 | 6.28 | 0.04 | 0.64% | 6.15 | 6.33 | 143520 | 8971.41 | 2.80% |
| 2024-04-19 | 6.30 | 6.24 | -0.10 | -1.58% | 6.12 | 6.39 | 191954 | 12026.40 | 3.74% |
| 2024-04-18 | 6.32 | 6.34 | -0.01 | -0.16% | 6.19 | 6.46 | 252423 | 16024.29 | 4.92% |
| 2024-04-17 | 6.12 | 6.35 | 0.28 | 4.61% | 6.12 | 6.35 | 213728 | 13428.98 | 4.17% |
| 2024-04-16 | 6.55 | 6.07 | -0.47 | -7.19% | 6.05 | 6.55 | 312569 | 19519.08 | 6.10% |
| 2024-04-15 | 6.47 | 6.54 | 0.07 | 1.08% | 6.12 | 6.74 | 324822 | 21041.44 | 6.34% |
| 2024-04-12 | 6.55 | 6.47 | -0.14 | -2.12% | 6.45 | 6.62 | 147005 | 9591.76 | 2.87% |
| 2024-04-11 | 6.52 | 6.61 | 0.04 | 0.61% | 6.51 | 6.67 | 140547 | 9310.21 | 2.74% |
| 2024-04-10 | 6.71 | 6.57 | -0.19 | -2.81% | 6.52 | 6.76 | 190208 | 12585.61 | 3.71% |
| 2024-04-09 | 6.63 | 6.76 | 0.14 | 2.11% | 6.61 | 6.76 | 151003 | 10127.52 | 2.95% |
| 2024-04-08 | 6.70 | 6.62 | -0.13 | -1.93% | 6.62 | 6.76 | 148906 | 9939.10 | 2.90% |
| 2024-04-03 | 6.81 | 6.75 | -0.09 | -1.32% | 6.72 | 6.84 | 144303 | 9751.10 | 2.81% |
| 2024-04-02 | 6.87 | 6.84 | -0.07 | -1.01% | 6.78 | 6.93 | 208971 | 14295.71 | 4.08% |
| 2024-04-01 | 6.85 | 6.91 | 0.11 | 1.62% | 6.81 | 6.91 | 229275 | 15748.60 | 4.47% |
| 2024-03-29 | 6.71 | 6.80 | 0.06 | 0.89% | 6.66 | 6.84 | 219374 | 14871.25 | 4.28% |
| 2024-03-28 | 6.57 | 6.74 | 0.16 | 2.43% | 6.55 | 6.82 | 274107 | 18384.29 | 5.35% |
| 2024-03-27 | 6.83 | 6.58 | -0.29 | -4.22% | 6.58 | 6.86 | 225550 | 15128.41 | 4.40% |
| 2024-03-26 | 6.85 | 6.87 | 0.02 | 0.29% | 6.73 | 6.92 | 250174 | 17100.03 | 4.88% |
| 2024-03-25 | 7.15 | 6.85 | -0.34 | -4.73% | 6.84 | 7.18 | 395000 | 27630.72 | 7.70% |
| 2024-03-22 | 7.48 | 7.19 | -0.31 | -4.13% | 7.15 | 7.48 | 487355 | 35451.98 | 9.51% |
| 2024-03-21 | 7.46 | 7.50 | 0.04 | 0.54% | 7.43 | 7.58 | 362031 | 27157.52 | 7.06% |
| 2024-03-20 | 7.41 | 7.46 | 0.02 | 0.27% | 7.39 | 7.49 | 313635 | 23335.71 | 6.12% |
| 2024-03-19 | 7.55 | 7.44 | -0.20 | -2.62% | 7.43 | 7.60 | 497166 | 37293.02 | 9.70% |
| 2024-03-18 | 7.33 | 7.64 | 0.31 | 4.23% | 7.27 | 7.66 | 773427 | 58361.69 | 15.08% |
| 2024-03-15 | 7.39 | 7.33 | -0.12 | -1.61% | 7.20 | 7.42 | 426171 | 31097.48 | 8.31% |
| 2024-03-14 | 7.36 | 7.45 | 0.11 | 1.50% | 7.26 | 7.54 | 613620 | 45503.38 | 11.97% |
| 2024-03-13 | 7.37 | 7.34 | -0.06 | -0.81% | 7.26 | 7.41 | 327848 | 24042.67 | 6.39% |
| 2024-03-12 | 7.34 | 7.40 | 0.09 | 1.23% | 7.27 | 7.41 | 366448 | 26910.90 | 7.15% |
| 2024-03-11 | 7.17 | 7.31 | 0.18 | 2.52% | 7.15 | 7.31 | 327624 | 23706.73 | 6.39% |
| 2024-03-08 | 7.21 | 7.13 | -0.09 | -1.25% | 7.08 | 7.26 | 386319 | 27569.79 | 7.53% |
| 2024-03-07 | 7.33 | 7.22 | -0.18 | -2.43% | 7.21 | 7.45 | 451022 | 33064.27 | 8.80% |
| 2024-03-06 | 7.29 | 7.40 | 0.07 | 0.95% | 7.21 | 7.45 | 431388 | 31786.18 | 8.41% |
| 2024-03-05 | 7.57 | 7.33 | -0.23 | -3.04% | 7.29 | 7.64 | 617170 | 46035.02 | 12.04% |
| 2024-03-04 | 7.72 | 7.56 | -0.19 | -2.45% | 7.52 | 7.73 | 608507 | 46224.76 | 11.87% |
| 2024-03-01 | 7.80 | 7.75 | -0.19 | -2.39% | 7.66 | 7.95 | 899912 | 70100.20 | 17.55% |
| 2024-02-29 | 7.45 | 7.94 | 0.28 | 3.66% | 7.27 | 7.97 | 1155023 | 89058.59 | 22.53% |
| 2024-02-28 | 7.71 | 7.66 | 0.00 | 0.00% | 7.53 | 8.29 | 1503966 | 118059.93 | 29.33% |
| 2024-02-27 | 7.40 | 7.66 | 0.16 | 2.13% | 7.39 | 7.69 | 899322 | 68021.52 | 17.54% |
| 2024-02-26 | 7.31 | 7.50 | 0.12 | 1.63% | 7.28 | 7.65 | 983678 | 73937.77 | 19.19% |
| 2024-02-23 | 7.27 | 7.38 | 0.09 | 1.23% | 7.20 | 7.45 | 862130 | 63096.68 | 16.81% |
| 2024-02-22 | 7.14 | 7.29 | 0.01 | 0.14% | 7.08 | 7.38 | 842284 | 61039.90 | 16.43% |
| 2024-02-21 | 6.97 | 7.28 | 0.17 | 2.39% | 6.88 | 7.54 | 1121285 | 81493.68 | 21.87% |
| 2024-02-20 | 6.70 | 7.11 | 0.34 | 5.02% | 6.65 | 7.38 | 1001706 | 70338.28 | 19.54% |
| 2024-02-19 | 6.62 | 6.77 | 0.20 | 3.04% | 6.30 | 6.84 | 771352 | 51386.50 | 15.04% |
| 2024-02-08 | 6.45 | 6.57 | 0.12 | 1.86% | 6.33 | 6.69 | 697805 | 45711.97 | 13.61% |
| 2024-02-07 | 6.35 | 6.45 | -0.04 | -0.62% | 6.22 | 6.73 | 812217 | 52654.84 | 15.84% |
| 2024-02-06 | 6.15 | 6.49 | -0.34 | -4.98% | 6.15 | 7.01 | 947972 | 60925.00 | 18.49% |
| 2024-02-05 | 7.25 | 6.83 | -0.76 | -10.01% | 6.83 | 7.56 | 917113 | 65820.74 | 17.89% |
| 2024-02-02 | 7.10 | 7.59 | 0.36 | 4.98% | 6.80 | 7.95 | 1289905 | 94303.94 | 25.16% |
| 2024-02-01 | 6.87 | 7.23 | 0.22 | 3.14% | 6.74 | 7.60 | 1006967 | 72639.30 | 19.64% |
| 2024-01-31 | 7.30 | 7.01 | -0.47 | -6.28% | 7.01 | 7.53 | 870407 | 63180.41 | 16.98% |
| 2024-01-30 | 7.35 | 7.48 | -0.50 | -6.27% | 7.18 | 7.64 | 1171042 | 86510.22 | 22.84% |