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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.47 | 6.45 | 0.00 | 0.00% | 6.27 | 6.50 | 303495 | 19336.93 | 1.49% |
| 2024-05-09 | 6.58 | 6.45 | -0.05 | -0.77% | 6.44 | 6.77 | 520588 | 34371.14 | 2.56% |
| 2024-05-08 | 6.70 | 6.50 | -0.18 | -2.69% | 6.39 | 6.70 | 412598 | 26715.70 | 2.03% |
| 2024-05-07 | 6.61 | 6.68 | 0.07 | 1.06% | 6.57 | 6.75 | 382476 | 25500.59 | 1.88% |
| 2024-05-06 | 6.30 | 6.61 | 0.34 | 5.42% | 6.24 | 6.72 | 478148 | 31029.38 | 2.35% |
| 2024-04-30 | 6.30 | 6.27 | -0.03 | -0.48% | 6.23 | 6.59 | 440111 | 28016.17 | 2.17% |
| 2024-04-29 | 6.47 | 6.30 | -0.14 | -2.17% | 6.26 | 6.50 | 458298 | 29266.39 | 2.26% |
| 2024-04-26 | 6.34 | 6.44 | 0.17 | 2.71% | 6.33 | 6.66 | 455062 | 29507.42 | 2.24% |
| 2024-04-25 | 6.42 | 6.27 | -0.15 | -2.34% | 6.26 | 6.47 | 328153 | 20821.92 | 1.61% |
| 2024-04-24 | 6.08 | 6.42 | 0.40 | 6.64% | 6.07 | 6.48 | 466158 | 29449.24 | 2.29% |
| 2024-04-23 | 6.35 | 6.02 | -0.36 | -5.64% | 5.99 | 6.43 | 553483 | 33923.54 | 2.72% |
| 2024-04-22 | 6.56 | 6.38 | -0.17 | -2.60% | 6.34 | 6.60 | 342443 | 21990.40 | 1.69% |
| 2024-04-19 | 6.77 | 6.55 | -0.24 | -3.53% | 6.52 | 6.84 | 276851 | 18416.29 | 1.36% |
| 2024-04-18 | 6.72 | 6.79 | 0.06 | 0.89% | 6.56 | 6.91 | 315151 | 21186.41 | 1.55% |
| 2024-04-17 | 6.43 | 6.73 | 0.35 | 5.49% | 6.43 | 6.73 | 291083 | 19280.99 | 1.43% |
| 2024-04-16 | 6.64 | 6.38 | -0.29 | -4.35% | 6.35 | 6.75 | 433735 | 28368.73 | 2.13% |
| 2024-04-15 | 6.95 | 6.67 | -0.26 | -3.75% | 6.51 | 6.98 | 443482 | 29599.30 | 2.18% |
| 2024-04-12 | 6.76 | 6.93 | 0.17 | 2.51% | 6.74 | 6.93 | 357106 | 24496.16 | 1.76% |
| 2024-04-11 | 6.68 | 6.76 | 0.06 | 0.90% | 6.63 | 6.94 | 463048 | 31470.76 | 2.28% |
| 2024-04-10 | 6.75 | 6.70 | -0.10 | -1.47% | 6.50 | 6.81 | 437495 | 29219.34 | 2.15% |
| 2024-04-09 | 7.02 | 6.80 | -0.32 | -4.49% | 6.42 | 7.20 | 1034037 | 69399.23 | 5.09% |
| 2024-04-08 | 7.29 | 7.12 | -0.18 | -2.47% | 7.10 | 7.48 | 353890 | 25789.95 | 1.74% |
| 2024-04-03 | 7.18 | 7.30 | 0.12 | 1.67% | 7.09 | 7.32 | 322342 | 23255.95 | 1.59% |
| 2024-04-02 | 7.66 | 7.18 | -0.35 | -4.65% | 6.85 | 7.79 | 773765 | 56172.41 | 3.81% |
| 2024-04-01 | 7.15 | 7.53 | 0.38 | 5.31% | 7.09 | 7.56 | 558432 | 41057.34 | 2.75% |
| 2024-03-29 | 7.08 | 7.15 | 0.06 | 0.85% | 7.00 | 7.15 | 297410 | 21060.31 | 1.46% |
| 2024-03-28 | 7.06 | 7.09 | 0.02 | 0.28% | 6.94 | 7.41 | 526004 | 37700.41 | 2.59% |
| 2024-03-27 | 7.47 | 7.07 | -0.40 | -5.35% | 7.03 | 7.47 | 552732 | 39811.47 | 2.72% |
| 2024-03-26 | 7.21 | 7.47 | 0.26 | 3.61% | 7.18 | 7.56 | 608934 | 44815.07 | 3.00% |
| 2024-03-25 | 7.70 | 7.21 | -0.51 | -6.61% | 7.20 | 7.79 | 871066 | 65503.82 | 4.29% |
| 2024-03-22 | 7.79 | 7.72 | 0.13 | 1.71% | 7.51 | 7.89 | 882407 | 67914.94 | 4.34% |
| 2024-03-21 | 6.86 | 7.59 | 0.69 | 10.00% | 6.86 | 7.59 | 923288 | 68131.80 | 4.54% |
| 2024-03-20 | 6.85 | 6.90 | 0.04 | 0.58% | 6.75 | 6.97 | 365631 | 25142.14 | 1.80% |
| 2024-03-19 | 6.73 | 6.86 | 0.18 | 2.69% | 6.61 | 6.94 | 514533 | 34891.41 | 2.53% |
| 2024-03-18 | 6.65 | 6.68 | 0.11 | 1.67% | 6.55 | 6.78 | 420729 | 27998.25 | 2.07% |
| 2024-03-15 | 6.51 | 6.57 | -0.02 | -0.30% | 6.37 | 6.65 | 411553 | 26729.47 | 2.03% |
| 2024-03-14 | 6.61 | 6.59 | -0.06 | -0.90% | 6.55 | 6.83 | 429297 | 28593.91 | 2.11% |
| 2024-03-13 | 6.50 | 6.65 | 0.11 | 1.68% | 6.40 | 6.74 | 543346 | 35644.17 | 2.67% |
| 2024-03-12 | 6.70 | 6.54 | -0.18 | -2.68% | 6.42 | 7.08 | 857732 | 58487.46 | 4.22% |
| 2024-03-11 | 6.47 | 6.72 | 0.22 | 3.38% | 6.40 | 6.78 | 552934 | 36509.36 | 2.72% |
| 2024-03-08 | 6.44 | 6.50 | 0.07 | 1.09% | 6.38 | 6.52 | 298063 | 19253.61 | 1.47% |
| 2024-03-07 | 6.40 | 6.43 | 0.01 | 0.16% | 6.40 | 6.52 | 436598 | 28173.13 | 2.15% |
| 2024-03-06 | 6.43 | 6.42 | -0.01 | -0.16% | 6.35 | 6.55 | 402591 | 25894.86 | 1.98% |
| 2024-03-05 | 6.48 | 6.43 | -0.05 | -0.77% | 6.23 | 6.55 | 625920 | 40007.48 | 3.08% |
| 2024-03-04 | 5.97 | 6.48 | 0.47 | 7.82% | 5.93 | 6.51 | 851279 | 53418.84 | 4.19% |
| 2024-03-01 | 5.67 | 6.01 | 0.44 | 7.90% | 5.61 | 6.13 | 722186 | 41955.55 | 3.55% |
| 2024-02-29 | 5.35 | 5.57 | 0.25 | 4.70% | 5.35 | 5.58 | 368378 | 20242.90 | 1.81% |
| 2024-02-28 | 5.59 | 5.32 | -0.26 | -4.66% | 5.30 | 5.61 | 440010 | 24181.51 | 2.17% |
| 2024-02-27 | 5.45 | 5.58 | 0.18 | 3.33% | 5.38 | 5.66 | 375655 | 20921.94 | 1.85% |
| 2024-02-26 | 5.50 | 5.40 | -0.09 | -1.64% | 5.35 | 5.56 | 275401 | 14934.21 | 1.36% |
| 2024-02-23 | 5.29 | 5.49 | 0.21 | 3.98% | 5.18 | 5.63 | 512866 | 27649.23 | 2.52% |
| 2024-02-22 | 5.29 | 5.28 | -0.02 | -0.38% | 5.23 | 5.36 | 202599 | 10685.18 | 1.00% |
| 2024-02-21 | 5.40 | 5.30 | -0.10 | -1.85% | 5.30 | 5.46 | 391703 | 21044.71 | 1.93% |
| 2024-02-20 | 5.33 | 5.40 | 0.06 | 1.12% | 5.20 | 5.41 | 316948 | 16925.62 | 1.56% |
| 2024-02-19 | 5.32 | 5.34 | 0.09 | 1.71% | 5.25 | 5.43 | 457824 | 24450.22 | 2.25% |
| 2024-02-08 | 4.85 | 5.25 | 0.39 | 8.02% | 4.85 | 5.25 | 539384 | 27579.90 | 2.65% |
| 2024-02-07 | 4.63 | 4.86 | 0.24 | 5.19% | 4.58 | 4.88 | 553816 | 26682.86 | 2.73% |
| 2024-02-06 | 4.43 | 4.62 | 0.21 | 4.76% | 4.28 | 4.75 | 573903 | 26003.14 | 2.82% |
| 2024-02-05 | 4.59 | 4.41 | -0.25 | -5.36% | 4.34 | 4.76 | 810187 | 36379.61 | 3.99% |
| 2024-02-02 | 4.28 | 4.66 | 0.42 | 9.91% | 4.23 | 4.66 | 833916 | 37847.83 | 4.10% |
| 2024-02-01 | 4.21 | 4.24 | -0.01 | -0.24% | 4.08 | 4.40 | 299280 | 12693.11 | 1.47% |