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 | 6.56 | 6.46 | -0.08 | -1.22% | 6.42 | 6.59 | 29155 | 1893.36 | 1.49% |
| 2024-05-07 | 6.55 | 6.54 | 0.02 | 0.31% | 6.37 | 6.62 | 49650 | 3236.83 | 2.54% |
| 2024-05-06 | 6.33 | 6.52 | 0.19 | 3.00% | 6.30 | 6.55 | 54020 | 3463.26 | 2.76% |
| 2024-04-30 | 6.54 | 6.33 | -0.14 | -2.16% | 6.13 | 6.61 | 36897 | 2337.21 | 1.89% |
| 2024-04-29 | 6.18 | 6.47 | 0.37 | 6.07% | 6.07 | 6.47 | 43158 | 2714.71 | 2.21% |
| 2024-04-26 | 6.28 | 6.10 | -0.18 | -2.87% | 6.01 | 6.31 | 39141 | 2388.76 | 2.00% |
| 2024-04-25 | 5.96 | 6.28 | 0.30 | 5.02% | 5.96 | 6.37 | 39717 | 2472.72 | 2.03% |
| 2024-04-24 | 5.95 | 5.98 | 0.08 | 1.36% | 5.88 | 6.12 | 33840 | 2028.83 | 1.73% |
| 2024-04-23 | 5.53 | 5.90 | 0.38 | 6.88% | 5.52 | 5.99 | 49549 | 2888.95 | 2.53% |
| 2024-04-22 | 5.65 | 5.52 | -0.16 | -2.82% | 5.13 | 5.65 | 45723 | 2494.74 | 2.34% |
| 2024-04-19 | 5.82 | 5.68 | -0.36 | -5.96% | 5.52 | 5.97 | 57277 | 3278.67 | 2.93% |
| 2024-04-18 | 6.08 | 6.04 | 0.12 | 2.03% | 5.70 | 6.20 | 49569 | 2963.70 | 2.53% |
| 2024-04-17 | 5.51 | 5.92 | -0.20 | -3.27% | 5.51 | 6.21 | 71326 | 4245.08 | 3.65% |
| 2024-04-16 | 6.12 | 6.12 | -0.68 | -10.00% | 6.12 | 6.12 | 6562 | 401.59 | 0.34% |
| 2024-04-15 | 7.00 | 6.80 | -0.76 | -10.05% | 6.80 | 7.25 | 33296 | 2290.54 | 1.70% |
| 2024-04-12 | 7.64 | 7.56 | -0.14 | -1.82% | 7.52 | 7.78 | 23912 | 1823.92 | 1.22% |
| 2024-04-11 | 7.56 | 7.70 | 0.03 | 0.39% | 7.53 | 7.79 | 24048 | 1849.04 | 1.23% |
| 2024-04-10 | 7.71 | 7.67 | -0.08 | -1.03% | 7.48 | 7.89 | 35725 | 2731.92 | 1.83% |
| 2024-04-09 | 7.68 | 7.75 | 0.23 | 3.06% | 7.58 | 7.83 | 38890 | 3002.36 | 1.99% |
| 2024-04-08 | 7.91 | 7.52 | -0.50 | -6.23% | 7.50 | 8.00 | 56778 | 4352.62 | 2.90% |
| 2024-04-03 | 8.39 | 8.02 | -0.47 | -5.54% | 7.92 | 8.43 | 67519 | 5462.51 | 3.45% |
| 2024-04-02 | 8.38 | 8.49 | 0.07 | 0.83% | 8.28 | 8.98 | 75101 | 6447.12 | 3.84% |
| 2024-04-01 | 8.13 | 8.42 | 0.19 | 2.31% | 8.11 | 8.52 | 72607 | 6027.89 | 3.71% |
| 2024-03-29 | 7.71 | 8.23 | 0.29 | 3.65% | 7.71 | 8.48 | 74851 | 6091.58 | 3.83% |
| 2024-03-28 | 7.74 | 7.94 | 0.22 | 2.85% | 7.74 | 8.40 | 70834 | 5634.25 | 3.62% |
| 2024-03-27 | 8.13 | 7.72 | -0.60 | -7.21% | 7.61 | 8.13 | 93864 | 7344.46 | 4.80% |
| 2024-03-26 | 8.11 | 8.32 | -0.68 | -7.56% | 8.10 | 8.70 | 138878 | 11455.61 | 7.10% |
| 2024-03-25 | 9.58 | 9.00 | 0.29 | 3.33% | 8.81 | 9.58 | 217420 | 20209.69 | 11.12% |
| 2024-03-22 | 7.96 | 8.71 | 0.79 | 9.97% | 7.93 | 8.71 | 54356 | 4692.71 | 2.78% |
| 2024-03-21 | 8.10 | 7.92 | -0.38 | -4.58% | 7.86 | 8.29 | 95749 | 7642.26 | 4.90% |
| 2024-03-20 | 8.20 | 8.30 | 0.26 | 3.23% | 7.82 | 8.55 | 128641 | 10408.62 | 6.58% |
| 2024-03-19 | 9.00 | 8.04 | -0.40 | -4.74% | 8.04 | 9.27 | 182335 | 15701.58 | 9.32% |
| 2024-03-18 | 8.25 | 8.44 | 0.77 | 10.04% | 8.20 | 8.44 | 25261 | 2108.23 | 1.29% |
| 2024-03-15 | 6.97 | 7.67 | 0.70 | 10.04% | 6.94 | 7.67 | 52130 | 3905.49 | 2.67% |
| 2024-03-14 | 7.12 | 6.97 | -0.11 | -1.55% | 6.84 | 7.15 | 28823 | 2018.67 | 1.47% |
| 2024-03-13 | 7.03 | 7.08 | 0.00 | 0.00% | 6.99 | 7.23 | 23835 | 1682.24 | 1.22% |
| 2024-03-12 | 6.82 | 7.08 | 0.31 | 4.58% | 6.76 | 7.08 | 34780 | 2404.00 | 1.78% |
| 2024-03-11 | 6.61 | 6.77 | 0.16 | 2.42% | 6.61 | 6.79 | 25956 | 1742.54 | 1.33% |
| 2024-03-08 | 6.53 | 6.61 | -0.04 | -0.60% | 6.53 | 6.79 | 20312 | 1346.86 | 1.04% |
| 2024-03-07 | 6.57 | 6.65 | 0.03 | 0.45% | 6.56 | 6.97 | 35055 | 2376.07 | 1.79% |
| 2024-03-06 | 6.41 | 6.62 | 0.28 | 4.42% | 6.36 | 6.67 | 25175 | 1645.62 | 1.29% |
| 2024-03-05 | 6.67 | 6.34 | -0.27 | -4.08% | 6.31 | 6.67 | 27651 | 1774.88 | 1.41% |
| 2024-03-04 | 6.73 | 6.61 | -0.13 | -1.93% | 6.43 | 6.88 | 27279 | 1803.22 | 1.39% |
| 2024-03-01 | 6.73 | 6.74 | 0.02 | 0.30% | 6.61 | 6.95 | 38262 | 2598.97 | 1.96% |
| 2024-02-29 | 6.30 | 6.72 | 0.17 | 2.60% | 6.15 | 6.77 | 46832 | 3081.51 | 2.39% |
| 2024-02-28 | 7.30 | 6.55 | -0.73 | -10.03% | 6.55 | 7.69 | 76220 | 5450.30 | 3.90% |
| 2024-02-27 | 7.13 | 7.28 | 0.18 | 2.54% | 6.99 | 7.34 | 41590 | 3000.68 | 2.13% |
| 2024-02-26 | 6.90 | 7.10 | 0.19 | 2.75% | 6.89 | 7.27 | 48054 | 3398.62 | 2.46% |
| 2024-02-23 | 6.59 | 6.91 | 0.39 | 5.98% | 6.53 | 6.93 | 40746 | 2734.60 | 2.08% |
| 2024-02-22 | 6.33 | 6.52 | 0.17 | 2.68% | 6.18 | 6.55 | 49954 | 3188.50 | 2.55% |
| 2024-02-21 | 5.92 | 6.35 | 0.41 | 6.90% | 5.78 | 6.53 | 75958 | 4778.76 | 3.88% |
| 2024-02-20 | 5.65 | 5.94 | 0.27 | 4.76% | 5.64 | 6.11 | 54589 | 3193.82 | 2.79% |
| 2024-02-19 | 5.35 | 5.67 | 0.21 | 3.85% | 5.19 | 5.68 | 74113 | 4063.70 | 3.79% |
| 2024-02-08 | 5.11 | 5.46 | 0.13 | 2.44% | 4.80 | 5.49 | 123442 | 6143.73 | 6.31% |
| 2024-02-07 | 5.74 | 5.33 | -0.59 | -9.97% | 5.33 | 5.74 | 51217 | 2744.98 | 2.62% |
| 2024-02-06 | 5.92 | 5.92 | -0.66 | -10.03% | 5.92 | 6.15 | 50026 | 2981.75 | 2.56% |
| 2024-02-05 | 6.84 | 6.58 | -0.73 | -9.99% | 6.58 | 7.22 | 23049 | 1528.93 | 1.18% |
| 2024-02-02 | 7.82 | 7.31 | -0.51 | -6.52% | 7.04 | 8.10 | 34293 | 2570.93 | 1.75% |
| 2024-02-01 | 8.10 | 7.82 | -0.25 | -3.10% | 7.51 | 8.10 | 30250 | 2363.51 | 1.55% |
| 2024-01-31 | 8.77 | 8.07 | -0.62 | -7.13% | 7.90 | 8.82 | 34140 | 2814.19 | 1.75% |
| 2024-01-30 | 9.13 | 8.69 | -0.45 | -4.92% | 8.63 | 9.13 | 21648 | 1923.33 | 1.11% |