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 | 6.10 | 6.19 | 0.13 | 2.15% | 6.06 | 6.27 | 646187 | 39810.10 | 2.51% |
| 2024-05-08 | 6.31 | 6.06 | -0.32 | -5.02% | 6.03 | 6.33 | 908103 | 55755.63 | 3.53% |
| 2024-05-07 | 6.31 | 6.38 | 0.05 | 0.79% | 6.18 | 6.47 | 921330 | 58038.41 | 3.58% |
| 2024-05-06 | 6.44 | 6.33 | 0.06 | 0.96% | 6.31 | 6.57 | 1067030 | 68651.52 | 4.15% |
| 2024-04-30 | 6.48 | 6.27 | -0.27 | -4.13% | 6.25 | 6.48 | 553591 | 35126.61 | 2.61% |
| 2024-04-29 | 6.28 | 6.54 | 0.28 | 4.47% | 6.17 | 6.66 | 1029549 | 66612.73 | 4.86% |
| 2024-04-26 | 6.14 | 6.26 | 0.07 | 1.13% | 5.84 | 6.32 | 633703 | 38636.19 | 2.99% |
| 2024-04-25 | 6.02 | 6.19 | 0.17 | 2.82% | 5.96 | 6.22 | 312097 | 19196.42 | 1.47% |
| 2024-04-24 | 5.99 | 6.02 | 0.03 | 0.50% | 5.84 | 6.03 | 278605 | 16504.40 | 1.32% |
| 2024-04-23 | 6.01 | 5.99 | -0.04 | -0.66% | 5.96 | 6.09 | 240602 | 14491.73 | 1.14% |
| 2024-04-22 | 6.19 | 6.03 | -0.16 | -2.58% | 6.03 | 6.27 | 357322 | 21815.93 | 1.69% |
| 2024-04-19 | 6.28 | 6.19 | -0.12 | -1.90% | 6.18 | 6.35 | 255148 | 15961.94 | 1.21% |
| 2024-04-18 | 6.26 | 6.31 | 0.03 | 0.48% | 6.17 | 6.38 | 302897 | 19010.79 | 1.43% |
| 2024-04-17 | 6.22 | 6.28 | 0.04 | 0.64% | 6.20 | 6.33 | 343054 | 21480.21 | 1.62% |
| 2024-04-16 | 6.24 | 6.24 | -0.07 | -1.11% | 6.18 | 6.38 | 322053 | 20222.92 | 1.52% |
| 2024-04-15 | 6.24 | 6.31 | 0.09 | 1.45% | 6.11 | 6.37 | 340907 | 21405.13 | 1.61% |
| 2024-04-12 | 6.36 | 6.22 | -0.17 | -2.66% | 6.20 | 6.42 | 289270 | 18126.81 | 1.37% |
| 2024-04-11 | 6.42 | 6.39 | -0.08 | -1.24% | 6.32 | 6.48 | 269829 | 17234.67 | 1.27% |
| 2024-04-10 | 6.72 | 6.47 | -0.26 | -3.86% | 6.42 | 6.75 | 273775 | 17962.42 | 1.29% |
| 2024-04-09 | 6.68 | 6.73 | 0.05 | 0.75% | 6.66 | 6.76 | 204737 | 13729.95 | 0.97% |
| 2024-04-08 | 6.98 | 6.68 | -0.36 | -5.11% | 6.67 | 7.00 | 442404 | 30151.87 | 2.09% |
| 2024-04-03 | 7.11 | 7.04 | -0.07 | -0.98% | 7.02 | 7.12 | 278322 | 19611.68 | 1.31% |
| 2024-04-02 | 7.11 | 7.11 | -0.02 | -0.28% | 6.97 | 7.21 | 417470 | 29543.86 | 1.97% |
| 2024-04-01 | 7.10 | 7.13 | 0.07 | 0.99% | 7.06 | 7.24 | 492789 | 35112.14 | 2.33% |
| 2024-03-29 | 7.09 | 7.06 | -0.08 | -1.12% | 7.02 | 7.14 | 243027 | 17158.51 | 1.15% |
| 2024-03-28 | 7.17 | 7.14 | -0.02 | -0.28% | 7.08 | 7.23 | 306171 | 21912.70 | 1.45% |
| 2024-03-27 | 7.20 | 7.16 | -0.09 | -1.24% | 7.13 | 7.27 | 332168 | 23869.28 | 1.57% |
| 2024-03-26 | 7.22 | 7.25 | 0.03 | 0.42% | 7.12 | 7.29 | 487883 | 35090.75 | 2.30% |
| 2024-03-25 | 6.81 | 7.22 | 0.41 | 6.02% | 6.75 | 7.35 | 797576 | 56876.45 | 3.77% |
| 2024-03-22 | 6.77 | 6.81 | 0.00 | 0.00% | 6.71 | 6.87 | 251493 | 17025.78 | 1.19% |
| 2024-03-21 | 6.71 | 6.81 | 0.08 | 1.19% | 6.70 | 6.91 | 265953 | 18165.68 | 1.26% |
| 2024-03-20 | 6.80 | 6.73 | -0.09 | -1.32% | 6.70 | 6.83 | 270533 | 18225.23 | 1.28% |
| 2024-03-19 | 6.81 | 6.82 | -0.02 | -0.29% | 6.80 | 6.89 | 221066 | 15124.77 | 1.04% |
| 2024-03-18 | 6.98 | 6.84 | -0.16 | -2.29% | 6.79 | 6.98 | 320796 | 21939.32 | 1.52% |
| 2024-03-15 | 7.00 | 7.00 | -0.01 | -0.14% | 6.89 | 7.16 | 326645 | 22803.35 | 1.54% |
| 2024-03-14 | 6.87 | 7.01 | 0.12 | 1.74% | 6.85 | 7.06 | 373485 | 26109.41 | 1.76% |
| 2024-03-13 | 6.95 | 6.89 | -0.17 | -2.41% | 6.77 | 6.98 | 460858 | 31667.60 | 2.18% |
| 2024-03-12 | 6.59 | 7.06 | 0.48 | 7.29% | 6.55 | 7.18 | 1067648 | 73247.17 | 5.04% |
| 2024-03-11 | 6.36 | 6.58 | 0.23 | 3.62% | 6.34 | 6.59 | 491647 | 31853.97 | 2.32% |
| 2024-03-08 | 6.50 | 6.35 | -0.15 | -2.31% | 6.29 | 6.52 | 430994 | 27374.34 | 2.04% |
| 2024-03-07 | 6.55 | 6.50 | -0.07 | -1.07% | 6.49 | 6.59 | 310915 | 20301.33 | 1.47% |
| 2024-03-06 | 6.59 | 6.57 | -0.03 | -0.45% | 6.48 | 6.63 | 313938 | 20564.77 | 1.48% |
| 2024-03-05 | 6.70 | 6.60 | -0.18 | -2.65% | 6.52 | 6.74 | 457530 | 30186.94 | 2.16% |
| 2024-03-04 | 6.95 | 6.78 | -0.21 | -3.00% | 6.64 | 6.96 | 489893 | 32974.96 | 2.31% |
| 2024-03-01 | 7.20 | 6.99 | -0.23 | -3.19% | 6.90 | 7.21 | 473013 | 33228.04 | 2.23% |
| 2024-02-29 | 7.13 | 7.22 | 0.06 | 0.84% | 7.08 | 7.22 | 316430 | 22618.33 | 1.49% |
| 2024-02-28 | 7.19 | 7.16 | -0.02 | -0.28% | 7.13 | 7.38 | 366111 | 26558.42 | 1.73% |
| 2024-02-27 | 7.09 | 7.18 | 0.06 | 0.84% | 7.01 | 7.19 | 223621 | 15947.21 | 1.06% |
| 2024-02-26 | 7.22 | 7.12 | -0.14 | -1.93% | 7.02 | 7.23 | 304444 | 21708.39 | 1.44% |
| 2024-02-23 | 7.24 | 7.26 | 0.00 | 0.00% | 7.14 | 7.37 | 269738 | 19524.50 | 1.27% |
| 2024-02-22 | 7.28 | 7.26 | -0.11 | -1.49% | 7.19 | 7.39 | 280425 | 20350.04 | 1.32% |
| 2024-02-21 | 7.22 | 7.37 | 0.00 | 0.00% | 7.12 | 7.58 | 480175 | 35473.66 | 2.27% |
| 2024-02-20 | 7.14 | 7.37 | 0.22 | 3.08% | 7.14 | 7.46 | 471124 | 34381.77 | 2.23% |
| 2024-02-19 | 7.53 | 7.15 | -0.16 | -2.19% | 6.91 | 7.53 | 506472 | 35850.07 | 2.39% |
| 2024-02-08 | 7.19 | 7.31 | 0.11 | 1.53% | 7.19 | 7.63 | 428861 | 31870.81 | 2.03% |
| 2024-02-07 | 6.81 | 7.20 | 0.41 | 6.04% | 6.73 | 7.20 | 449284 | 31779.09 | 2.12% |
| 2024-02-06 | 6.31 | 6.79 | 0.36 | 5.60% | 6.15 | 6.88 | 355698 | 23294.80 | 1.68% |
| 2024-02-05 | 6.65 | 6.43 | -0.25 | -3.74% | 6.21 | 6.65 | 444645 | 28430.38 | 2.10% |
| 2024-02-02 | 6.54 | 6.68 | 0.13 | 1.98% | 6.45 | 6.90 | 429291 | 28804.10 | 2.03% |
| 2024-02-01 | 6.55 | 6.55 | -0.11 | -1.65% | 6.50 | 6.78 | 339099 | 22415.80 | 1.60% |
| 2024-01-31 | 6.83 | 6.66 | -0.23 | -3.34% | 6.65 | 7.06 | 516117 | 35007.76 | 2.44% |