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 | 6.79 | 6.73 | -0.09 | -1.32% | 6.70 | 6.85 | 285798 | 19287.31 | 2.32% |
| 2024-05-08 | 7.05 | 6.82 | -0.20 | -2.85% | 6.75 | 7.05 | 243963 | 16702.75 | 1.98% |
| 2024-05-07 | 6.98 | 7.02 | -0.02 | -0.28% | 6.97 | 7.13 | 261054 | 18367.30 | 2.12% |
| 2024-05-06 | 6.84 | 7.04 | 0.30 | 4.45% | 6.68 | 7.09 | 365244 | 25286.72 | 2.97% |
| 2024-04-30 | 7.10 | 6.74 | -0.20 | -2.88% | 6.55 | 7.18 | 651590 | 44471.23 | 5.30% |
| 2024-04-29 | 7.02 | 6.94 | -0.08 | -1.14% | 6.61 | 7.03 | 330652 | 22654.64 | 2.69% |
| 2024-04-26 | 7.02 | 7.02 | 0.00 | 0.00% | 6.98 | 7.17 | 211884 | 14920.30 | 1.72% |
| 2024-04-25 | 7.10 | 7.02 | -0.12 | -1.68% | 6.93 | 7.11 | 196832 | 13815.19 | 1.60% |
| 2024-04-24 | 7.22 | 7.14 | -0.05 | -0.70% | 6.97 | 7.29 | 242029 | 17141.28 | 1.97% |
| 2024-04-23 | 7.37 | 7.19 | -0.24 | -3.23% | 7.00 | 7.37 | 381893 | 27390.07 | 3.10% |
| 2024-04-22 | 8.19 | 7.43 | -0.77 | -9.39% | 7.38 | 8.28 | 634169 | 48416.89 | 5.15% |
| 2024-04-19 | 8.17 | 8.20 | 0.04 | 0.49% | 8.00 | 8.65 | 434390 | 36191.36 | 3.53% |
| 2024-04-18 | 8.15 | 8.16 | -0.10 | -1.21% | 8.06 | 8.45 | 307896 | 25267.22 | 2.50% |
| 2024-04-17 | 7.73 | 8.26 | 0.59 | 7.69% | 7.73 | 8.32 | 386110 | 31259.01 | 3.14% |
| 2024-04-16 | 8.07 | 7.67 | -0.21 | -2.66% | 7.52 | 8.07 | 393212 | 30418.58 | 3.20% |
| 2024-04-15 | 7.10 | 7.88 | 0.72 | 10.06% | 7.10 | 7.88 | 465465 | 35801.55 | 3.78% |
| 2024-04-12 | 7.14 | 7.16 | 0.02 | 0.28% | 7.06 | 7.25 | 75340 | 5408.08 | 0.61% |
| 2024-04-11 | 6.96 | 7.14 | 0.14 | 2.00% | 6.95 | 7.29 | 120565 | 8634.87 | 0.98% |
| 2024-04-10 | 6.96 | 7.00 | 0.01 | 0.14% | 6.91 | 7.09 | 69170 | 4844.02 | 0.56% |
| 2024-04-09 | 7.14 | 6.99 | -0.14 | -1.96% | 6.95 | 7.17 | 74408 | 5218.43 | 0.60% |
| 2024-04-08 | 7.10 | 7.13 | -0.07 | -0.97% | 6.99 | 7.23 | 108067 | 7699.27 | 0.88% |
| 2024-04-03 | 7.10 | 7.20 | 0.08 | 1.12% | 7.05 | 7.22 | 90258 | 6440.10 | 0.73% |
| 2024-04-02 | 7.05 | 7.12 | 0.06 | 0.85% | 7.01 | 7.19 | 92183 | 6571.81 | 0.75% |
| 2024-04-01 | 6.91 | 7.06 | 0.18 | 2.62% | 6.88 | 7.10 | 125580 | 8839.39 | 1.02% |
| 2024-03-29 | 6.88 | 6.88 | -0.02 | -0.29% | 6.70 | 6.94 | 115263 | 7859.41 | 0.94% |
| 2024-03-28 | 6.90 | 6.90 | -0.03 | -0.43% | 6.85 | 7.00 | 94180 | 6534.48 | 0.77% |
| 2024-03-27 | 7.22 | 6.93 | -0.29 | -4.02% | 6.89 | 7.22 | 124998 | 8778.89 | 1.02% |
| 2024-03-26 | 7.23 | 7.22 | -0.01 | -0.14% | 6.93 | 7.28 | 160024 | 11382.66 | 1.30% |
| 2024-03-25 | 7.13 | 7.23 | 0.00 | 0.00% | 7.13 | 7.45 | 152302 | 11110.02 | 1.24% |
| 2024-03-22 | 7.27 | 7.23 | -0.07 | -0.96% | 7.11 | 7.32 | 116630 | 8398.10 | 0.95% |
| 2024-03-21 | 7.54 | 7.30 | -0.20 | -2.67% | 7.28 | 7.54 | 114660 | 8420.90 | 0.93% |
| 2024-03-20 | 7.46 | 7.50 | 0.04 | 0.54% | 7.44 | 7.67 | 85274 | 6420.38 | 0.69% |
| 2024-03-19 | 7.54 | 7.46 | -0.08 | -1.06% | 7.44 | 7.62 | 98644 | 7409.43 | 0.80% |
| 2024-03-18 | 7.19 | 7.54 | 0.38 | 5.31% | 7.14 | 7.56 | 233486 | 17253.85 | 1.90% |
| 2024-03-15 | 7.12 | 7.16 | 0.05 | 0.70% | 7.01 | 7.18 | 98427 | 6994.48 | 0.80% |
| 2024-03-14 | 7.04 | 7.11 | 0.07 | 0.99% | 7.02 | 7.24 | 157521 | 11235.66 | 1.28% |
| 2024-03-13 | 7.23 | 7.04 | -0.22 | -3.03% | 7.01 | 7.26 | 167793 | 11893.98 | 1.36% |
| 2024-03-12 | 7.43 | 7.26 | -0.15 | -2.02% | 7.20 | 7.43 | 162612 | 11838.30 | 1.32% |
| 2024-03-11 | 7.43 | 7.41 | -0.05 | -0.67% | 7.30 | 7.49 | 129344 | 9565.48 | 1.05% |
| 2024-03-08 | 7.68 | 7.46 | -0.19 | -2.48% | 7.42 | 7.68 | 167535 | 12545.67 | 1.36% |
| 2024-03-07 | 7.65 | 7.65 | 0.00 | 0.00% | 7.60 | 7.77 | 120651 | 9268.13 | 0.98% |
| 2024-03-06 | 7.56 | 7.65 | 0.05 | 0.66% | 7.46 | 7.78 | 139633 | 10666.83 | 1.13% |
| 2024-03-05 | 7.64 | 7.60 | -0.06 | -0.78% | 7.53 | 7.74 | 157985 | 12059.59 | 1.28% |
| 2024-03-04 | 7.53 | 7.66 | 0.07 | 0.92% | 7.39 | 7.69 | 205873 | 15508.09 | 1.67% |
| 2024-03-01 | 7.55 | 7.59 | 0.05 | 0.66% | 7.48 | 7.67 | 152651 | 11548.47 | 1.24% |
| 2024-02-29 | 7.34 | 7.54 | 0.18 | 2.45% | 7.30 | 7.66 | 170970 | 12786.91 | 1.39% |
| 2024-02-28 | 7.48 | 7.36 | -0.17 | -2.26% | 7.34 | 7.52 | 183303 | 13605.45 | 1.49% |
| 2024-02-27 | 7.57 | 7.53 | -0.13 | -1.70% | 7.40 | 7.73 | 195012 | 14632.40 | 1.58% |
| 2024-02-26 | 7.61 | 7.66 | 0.18 | 2.41% | 7.56 | 7.88 | 218129 | 16824.37 | 1.77% |
| 2024-02-23 | 7.46 | 7.48 | 0.01 | 0.13% | 7.35 | 7.55 | 103502 | 7713.50 | 0.84% |
| 2024-02-22 | 7.17 | 7.47 | 0.29 | 4.04% | 7.14 | 7.65 | 194144 | 14395.71 | 1.58% |
| 2024-02-21 | 7.07 | 7.18 | 0.05 | 0.70% | 7.02 | 7.44 | 151157 | 10960.99 | 1.23% |
| 2024-02-20 | 6.87 | 7.13 | 0.25 | 3.63% | 6.75 | 7.20 | 152378 | 10689.36 | 1.24% |
| 2024-02-19 | 6.43 | 6.88 | 0.50 | 7.84% | 6.43 | 6.92 | 237021 | 16000.12 | 1.93% |
| 2024-02-08 | 6.32 | 6.38 | 0.06 | 0.95% | 6.03 | 6.47 | 168257 | 10569.85 | 1.37% |
| 2024-02-07 | 6.00 | 6.32 | 0.35 | 5.86% | 5.86 | 6.33 | 235882 | 14603.42 | 1.92% |
| 2024-02-06 | 5.69 | 5.97 | 0.25 | 4.37% | 5.33 | 6.08 | 203409 | 11686.76 | 1.65% |
| 2024-02-05 | 6.15 | 5.72 | -0.39 | -6.38% | 5.63 | 6.20 | 258824 | 15195.09 | 2.10% |
| 2024-02-02 | 6.23 | 6.11 | -0.12 | -1.93% | 5.95 | 6.38 | 129095 | 7944.10 | 1.05% |
| 2024-02-01 | 6.54 | 6.23 | -0.31 | -4.74% | 6.16 | 6.58 | 162553 | 10224.15 | 1.32% |
| 2024-01-31 | 6.86 | 6.54 | -0.32 | -4.66% | 6.49 | 6.91 | 135293 | 9029.88 | 1.10% |
| 2024-01-30 | 7.07 | 6.86 | -0.24 | -3.38% | 6.84 | 7.16 | 94793 | 6622.13 | 0.77% |