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 | 6.23 | 6.47 | 0.26 | 4.19% | 6.21 | 6.51 | 422765 | 27170.10 | 2.26% |
| 2024-05-08 | 6.38 | 6.21 | -0.18 | -2.82% | 6.20 | 6.38 | 243668 | 15280.35 | 1.30% |
| 2024-05-07 | 6.43 | 6.39 | -0.03 | -0.47% | 6.30 | 6.43 | 242104 | 15368.93 | 1.29% |
| 2024-05-06 | 6.38 | 6.42 | 0.07 | 1.10% | 6.38 | 6.59 | 298002 | 19278.95 | 1.59% |
| 2024-04-30 | 6.59 | 6.35 | -0.24 | -3.64% | 6.26 | 6.61 | 458955 | 29206.28 | 2.45% |
| 2024-04-29 | 6.46 | 6.59 | 0.13 | 2.01% | 6.45 | 6.68 | 535289 | 35083.80 | 2.86% |
| 2024-04-26 | 6.49 | 6.46 | -0.58 | -8.24% | 6.34 | 6.52 | 746559 | 47693.60 | 3.99% |
| 2024-04-25 | 7.06 | 7.04 | -0.02 | -0.28% | 6.96 | 7.14 | 141250 | 9962.05 | 0.76% |
| 2024-04-24 | 6.95 | 7.06 | 0.10 | 1.44% | 6.84 | 7.10 | 204443 | 14298.25 | 1.09% |
| 2024-04-23 | 7.22 | 6.96 | -0.25 | -3.47% | 6.90 | 7.31 | 253386 | 17866.63 | 1.35% |
| 2024-04-22 | 7.17 | 7.21 | 0.03 | 0.42% | 7.13 | 7.37 | 133069 | 9647.69 | 0.71% |
| 2024-04-19 | 7.30 | 7.18 | -0.16 | -2.18% | 7.16 | 7.35 | 159348 | 11523.92 | 0.85% |
| 2024-04-18 | 7.36 | 7.34 | -0.05 | -0.68% | 7.21 | 7.42 | 143446 | 10530.75 | 0.77% |
| 2024-04-17 | 7.07 | 7.39 | 0.37 | 5.27% | 7.07 | 7.39 | 242393 | 17639.09 | 1.30% |
| 2024-04-16 | 7.27 | 7.02 | -0.30 | -4.10% | 7.00 | 7.33 | 223917 | 16005.03 | 1.20% |
| 2024-04-15 | 7.29 | 7.32 | 0.03 | 0.41% | 7.21 | 7.47 | 195869 | 14410.83 | 1.05% |
| 2024-04-12 | 7.47 | 7.29 | -0.18 | -2.41% | 7.28 | 7.51 | 128592 | 9470.18 | 0.69% |
| 2024-04-11 | 7.31 | 7.47 | 0.08 | 1.08% | 7.29 | 7.54 | 148138 | 11037.74 | 0.79% |
| 2024-04-10 | 7.56 | 7.39 | -0.16 | -2.12% | 7.35 | 7.58 | 150175 | 11142.21 | 0.80% |
| 2024-04-09 | 7.37 | 7.55 | 0.17 | 2.30% | 7.36 | 7.57 | 158512 | 11917.79 | 0.85% |
| 2024-04-08 | 7.61 | 7.38 | -0.26 | -3.40% | 7.37 | 7.63 | 172766 | 12941.25 | 0.92% |
| 2024-04-03 | 7.74 | 7.64 | -0.11 | -1.42% | 7.60 | 7.75 | 137016 | 10488.18 | 0.73% |
| 2024-04-02 | 7.71 | 7.75 | 0.03 | 0.39% | 7.62 | 7.79 | 184227 | 14177.88 | 0.98% |
| 2024-04-01 | 7.50 | 7.72 | 0.22 | 2.93% | 7.50 | 7.72 | 223615 | 17135.83 | 1.20% |
| 2024-03-29 | 7.50 | 7.50 | -0.04 | -0.53% | 7.41 | 7.57 | 161825 | 12092.88 | 0.87% |
| 2024-03-28 | 7.51 | 7.54 | 0.03 | 0.40% | 7.48 | 7.63 | 193659 | 14614.72 | 1.04% |
| 2024-03-27 | 7.81 | 7.51 | -0.28 | -3.59% | 7.51 | 7.82 | 183217 | 14043.90 | 0.98% |
| 2024-03-26 | 7.70 | 7.79 | 0.07 | 0.91% | 7.59 | 7.85 | 208972 | 16133.69 | 1.12% |
| 2024-03-25 | 7.83 | 7.72 | -0.14 | -1.78% | 7.71 | 7.94 | 204147 | 15911.27 | 1.09% |
| 2024-03-22 | 8.07 | 7.86 | -0.22 | -2.72% | 7.83 | 8.07 | 273135 | 21596.30 | 1.46% |
| 2024-03-21 | 8.21 | 8.08 | -0.16 | -1.94% | 8.05 | 8.24 | 317681 | 25790.06 | 1.70% |
| 2024-03-20 | 8.20 | 8.24 | 0.03 | 0.37% | 8.17 | 8.33 | 215288 | 17726.86 | 1.15% |
| 2024-03-19 | 8.31 | 8.21 | -0.10 | -1.20% | 8.21 | 8.34 | 198960 | 16428.97 | 1.06% |
| 2024-03-18 | 8.26 | 8.31 | 0.04 | 0.48% | 8.21 | 8.35 | 251834 | 20838.88 | 1.35% |
| 2024-03-15 | 8.21 | 8.27 | -0.02 | -0.24% | 8.11 | 8.29 | 268040 | 21923.68 | 1.43% |
| 2024-03-14 | 8.34 | 8.29 | -0.10 | -1.19% | 8.24 | 8.44 | 225434 | 18734.57 | 1.21% |
| 2024-03-13 | 8.41 | 8.39 | -0.05 | -0.59% | 8.33 | 8.47 | 229722 | 19255.91 | 1.23% |
| 2024-03-12 | 8.48 | 8.44 | -0.08 | -0.94% | 8.41 | 8.57 | 314107 | 26570.12 | 1.68% |
| 2024-03-11 | 8.48 | 8.52 | 0.13 | 1.55% | 8.36 | 8.57 | 413772 | 35073.96 | 2.21% |
| 2024-03-08 | 8.11 | 8.39 | 0.29 | 3.58% | 8.11 | 8.47 | 461803 | 38541.55 | 2.47% |
| 2024-03-07 | 8.37 | 8.10 | -0.25 | -2.99% | 8.10 | 8.38 | 290122 | 23842.65 | 1.55% |
| 2024-03-06 | 8.10 | 8.35 | 0.19 | 2.33% | 8.06 | 8.54 | 410647 | 34088.72 | 2.20% |
| 2024-03-05 | 8.31 | 8.16 | -0.26 | -3.09% | 8.10 | 8.33 | 457788 | 37563.82 | 2.45% |
| 2024-03-04 | 8.55 | 8.42 | -0.04 | -0.47% | 8.30 | 8.72 | 725077 | 61694.84 | 3.88% |
| 2024-03-01 | 8.32 | 8.46 | 0.30 | 3.68% | 8.21 | 8.47 | 650490 | 54212.48 | 3.48% |
| 2024-02-29 | 7.66 | 8.16 | 0.44 | 5.70% | 7.62 | 8.31 | 740702 | 59785.75 | 3.96% |
| 2024-02-28 | 7.85 | 7.72 | -0.08 | -1.03% | 7.72 | 8.18 | 493631 | 39345.35 | 2.64% |
| 2024-02-27 | 7.64 | 7.80 | 0.13 | 1.69% | 7.55 | 7.80 | 237752 | 18292.21 | 1.27% |
| 2024-02-26 | 7.64 | 7.67 | 0.03 | 0.39% | 7.57 | 7.75 | 265123 | 20304.17 | 1.42% |
| 2024-02-23 | 7.58 | 7.64 | 0.09 | 1.19% | 7.52 | 7.72 | 256254 | 19502.59 | 1.37% |
| 2024-02-22 | 7.46 | 7.55 | 0.06 | 0.80% | 7.45 | 7.71 | 205212 | 15491.14 | 1.10% |
| 2024-02-21 | 7.31 | 7.49 | 0.10 | 1.35% | 7.26 | 7.73 | 286526 | 21563.34 | 1.53% |
| 2024-02-20 | 7.45 | 7.39 | -0.13 | -1.73% | 7.28 | 7.48 | 222078 | 16337.78 | 1.19% |
| 2024-02-19 | 7.80 | 7.52 | -0.20 | -2.59% | 7.46 | 7.83 | 357975 | 27145.86 | 1.91% |
| 2024-02-08 | 7.34 | 7.72 | 0.42 | 5.75% | 7.34 | 7.98 | 469774 | 36523.84 | 2.51% |
| 2024-02-07 | 6.76 | 7.30 | 0.57 | 8.47% | 6.74 | 7.30 | 463231 | 33221.75 | 2.48% |
| 2024-02-06 | 6.15 | 6.73 | 0.48 | 7.68% | 6.07 | 6.75 | 303185 | 19654.21 | 1.62% |
| 2024-02-05 | 6.48 | 6.25 | -0.29 | -4.43% | 5.89 | 6.48 | 354080 | 22073.58 | 1.89% |
| 2024-02-02 | 6.89 | 6.54 | -0.34 | -4.94% | 6.35 | 6.94 | 282930 | 18840.07 | 1.51% |
| 2024-02-01 | 6.86 | 6.88 | 0.02 | 0.29% | 6.85 | 7.08 | 217473 | 15134.20 | 1.16% |
| 2024-01-31 | 7.05 | 6.86 | -0.24 | -3.38% | 6.84 | 7.25 | 205974 | 14454.52 | 1.10% |