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 | 6.87 | 7.06 | 0.17 | 2.47% | 6.85 | 7.09 | 594274 | 41445.36 | 5.45% |
| 2024-05-08 | 6.79 | 6.89 | 0.07 | 1.03% | 6.67 | 7.02 | 507918 | 34793.23 | 4.66% |
| 2024-05-07 | 6.81 | 6.82 | -0.02 | -0.29% | 6.77 | 6.92 | 414033 | 28342.78 | 3.80% |
| 2024-05-06 | 6.61 | 6.84 | 0.24 | 3.64% | 6.51 | 6.85 | 487759 | 32647.28 | 4.47% |
| 2024-04-30 | 6.80 | 6.60 | -0.09 | -1.35% | 6.58 | 6.89 | 499898 | 33717.31 | 4.59% |
| 2024-04-29 | 6.65 | 6.69 | -0.04 | -0.59% | 6.46 | 6.73 | 404607 | 26732.01 | 3.71% |
| 2024-04-26 | 6.49 | 6.73 | 0.24 | 3.70% | 6.48 | 6.77 | 444599 | 29562.07 | 4.08% |
| 2024-04-25 | 6.41 | 6.49 | -0.03 | -0.46% | 6.32 | 6.57 | 316809 | 20448.03 | 2.91% |
| 2024-04-24 | 6.21 | 6.52 | 0.32 | 5.16% | 6.18 | 6.53 | 476549 | 30324.43 | 4.37% |
| 2024-04-23 | 6.37 | 6.20 | -0.33 | -5.05% | 6.16 | 6.40 | 615221 | 38559.47 | 5.64% |
| 2024-04-22 | 6.88 | 6.53 | -0.34 | -4.95% | 6.50 | 6.99 | 649065 | 43490.24 | 5.95% |
| 2024-04-19 | 6.81 | 6.87 | 0.07 | 1.03% | 6.77 | 7.10 | 798883 | 55261.91 | 7.33% |
| 2024-04-18 | 6.69 | 6.80 | 0.04 | 0.59% | 6.62 | 6.86 | 599058 | 40357.53 | 5.49% |
| 2024-04-17 | 6.51 | 6.76 | 0.28 | 4.32% | 6.51 | 6.81 | 664999 | 44367.11 | 6.10% |
| 2024-04-16 | 7.02 | 6.48 | -0.60 | -8.47% | 6.44 | 7.03 | 867100 | 58038.14 | 7.95% |
| 2024-04-15 | 7.08 | 7.08 | -0.36 | -4.84% | 6.79 | 7.15 | 969023 | 67710.66 | 8.89% |
| 2024-04-12 | 7.34 | 7.44 | 0.26 | 3.62% | 7.15 | 7.49 | 1024033 | 75252.14 | 9.39% |
| 2024-04-11 | 6.98 | 7.18 | 0.05 | 0.70% | 6.88 | 7.39 | 897907 | 63986.20 | 8.24% |
| 2024-04-10 | 7.31 | 7.13 | -0.08 | -1.11% | 7.03 | 7.40 | 969991 | 69883.52 | 8.90% |
| 2024-04-09 | 7.35 | 7.21 | -0.16 | -2.17% | 7.14 | 7.49 | 1210859 | 88337.60 | 11.11% |
| 2024-04-08 | 7.31 | 7.37 | 0.27 | 3.80% | 7.22 | 7.81 | 1698830 | 128297.02 | 15.58% |
| 2024-04-03 | 6.95 | 7.10 | 0.31 | 4.57% | 6.87 | 7.17 | 1032180 | 72457.40 | 9.47% |
| 2024-04-02 | 6.71 | 6.79 | 0.01 | 0.15% | 6.68 | 6.92 | 591564 | 40199.51 | 5.43% |
| 2024-04-01 | 6.67 | 6.78 | 0.13 | 1.95% | 6.67 | 6.86 | 866916 | 58478.59 | 7.95% |
| 2024-03-29 | 6.56 | 6.65 | 0.27 | 4.23% | 6.48 | 6.68 | 727103 | 47824.80 | 6.67% |
| 2024-03-28 | 6.13 | 6.38 | 0.26 | 4.25% | 6.11 | 6.41 | 398546 | 25059.14 | 3.66% |
| 2024-03-27 | 6.24 | 6.12 | -0.13 | -2.08% | 6.11 | 6.26 | 198189 | 12273.89 | 1.82% |
| 2024-03-26 | 6.31 | 6.25 | -0.06 | -0.95% | 6.10 | 6.33 | 262462 | 16335.97 | 2.41% |
| 2024-03-25 | 6.29 | 6.31 | 0.02 | 0.32% | 6.26 | 6.45 | 339474 | 21602.90 | 3.11% |
| 2024-03-22 | 6.37 | 6.29 | -0.22 | -3.38% | 6.25 | 6.45 | 426631 | 26973.45 | 3.91% |
| 2024-03-21 | 6.57 | 6.51 | 0.09 | 1.40% | 6.43 | 6.63 | 474761 | 30920.33 | 4.35% |
| 2024-03-20 | 6.32 | 6.42 | 0.00 | 0.00% | 6.31 | 6.45 | 313185 | 19970.92 | 2.87% |
| 2024-03-19 | 6.33 | 6.42 | 0.03 | 0.47% | 6.32 | 6.54 | 450920 | 29097.76 | 4.14% |
| 2024-03-18 | 6.34 | 6.39 | 0.05 | 0.79% | 6.31 | 6.52 | 595620 | 38083.27 | 5.46% |
| 2024-03-15 | 5.98 | 6.34 | 0.31 | 5.14% | 5.98 | 6.36 | 651224 | 40430.89 | 5.97% |
| 2024-03-14 | 6.05 | 6.03 | 0.11 | 1.86% | 5.98 | 6.22 | 447763 | 27364.15 | 4.11% |
| 2024-03-13 | 5.88 | 5.92 | -0.02 | -0.34% | 5.86 | 5.98 | 221117 | 13076.50 | 2.03% |
| 2024-03-12 | 6.04 | 5.94 | -0.12 | -1.98% | 5.91 | 6.06 | 273782 | 16318.07 | 2.51% |
| 2024-03-11 | 6.15 | 6.06 | -0.01 | -0.16% | 5.99 | 6.19 | 370243 | 22455.87 | 3.40% |
| 2024-03-08 | 6.04 | 6.07 | 0.07 | 1.17% | 5.92 | 6.07 | 378813 | 22736.84 | 3.47% |
| 2024-03-07 | 5.92 | 6.00 | 0.17 | 2.92% | 5.88 | 6.17 | 557585 | 33725.98 | 5.11% |
| 2024-03-06 | 5.63 | 5.83 | 0.17 | 3.00% | 5.62 | 5.89 | 347673 | 20106.79 | 3.19% |
| 2024-03-05 | 5.74 | 5.66 | -0.02 | -0.35% | 5.63 | 5.83 | 305569 | 17503.53 | 2.80% |
| 2024-03-04 | 5.66 | 5.68 | 0.06 | 1.07% | 5.61 | 5.72 | 235395 | 13326.78 | 2.16% |
| 2024-03-01 | 5.55 | 5.62 | 0.08 | 1.44% | 5.50 | 5.62 | 202185 | 11243.91 | 1.85% |
| 2024-02-29 | 5.41 | 5.54 | 0.12 | 2.21% | 5.38 | 5.54 | 177744 | 9766.75 | 1.63% |
| 2024-02-28 | 5.62 | 5.42 | -0.21 | -3.73% | 5.41 | 5.74 | 279304 | 15624.68 | 2.56% |
| 2024-02-27 | 5.52 | 5.63 | 0.09 | 1.62% | 5.51 | 5.63 | 156152 | 8688.69 | 1.43% |
| 2024-02-26 | 5.64 | 5.54 | -0.07 | -1.25% | 5.51 | 5.69 | 180934 | 10102.97 | 1.66% |
| 2024-02-23 | 5.49 | 5.61 | 0.12 | 2.19% | 5.47 | 5.61 | 195097 | 10822.65 | 1.79% |
| 2024-02-22 | 5.45 | 5.49 | 0.04 | 0.73% | 5.39 | 5.54 | 164711 | 8992.76 | 1.51% |
| 2024-02-21 | 5.42 | 5.45 | 0.03 | 0.55% | 5.36 | 5.61 | 223283 | 12296.29 | 2.05% |
| 2024-02-20 | 5.36 | 5.42 | 0.01 | 0.18% | 5.29 | 5.45 | 179947 | 9712.53 | 1.65% |
| 2024-02-19 | 5.46 | 5.41 | -0.03 | -0.55% | 5.30 | 5.50 | 310487 | 16738.50 | 2.85% |
| 2024-02-08 | 5.13 | 5.44 | 0.34 | 6.67% | 5.10 | 5.48 | 367837 | 19730.31 | 3.37% |
| 2024-02-07 | 4.90 | 5.10 | 0.19 | 3.87% | 4.82 | 5.12 | 335447 | 16858.94 | 3.08% |
| 2024-02-06 | 4.50 | 4.91 | 0.31 | 6.74% | 4.37 | 4.99 | 332949 | 15636.56 | 3.05% |
| 2024-02-05 | 5.00 | 4.60 | -0.45 | -8.91% | 4.55 | 5.01 | 370282 | 17412.27 | 3.40% |
| 2024-02-02 | 5.22 | 5.05 | -0.18 | -3.44% | 4.86 | 5.32 | 251325 | 12878.69 | 2.31% |
| 2024-02-01 | 5.30 | 5.23 | -0.11 | -2.06% | 5.16 | 5.38 | 184237 | 9701.08 | 1.69% |
| 2024-01-31 | 5.51 | 5.34 | -0.21 | -3.78% | 5.30 | 5.56 | 162683 | 8808.39 | 1.49% |