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 | 7.23 | 7.07 | -0.06 | -0.84% | 7.04 | 7.24 | 310332 | 22069.24 | 1.67% |
| 2024-05-07 | 6.91 | 7.13 | 0.21 | 3.03% | 6.90 | 7.20 | 357246 | 25328.39 | 1.92% |
| 2024-05-06 | 6.75 | 6.92 | 0.27 | 4.06% | 6.65 | 6.94 | 361281 | 24601.11 | 1.94% |
| 2024-04-30 | 6.92 | 6.65 | -0.33 | -4.73% | 6.55 | 6.92 | 341458 | 22835.45 | 1.83% |
| 2024-04-29 | 6.75 | 6.98 | 0.19 | 2.80% | 6.75 | 6.99 | 182103 | 12552.64 | 0.98% |
| 2024-04-26 | 6.75 | 6.79 | 0.00 | 0.00% | 6.71 | 6.83 | 114776 | 7756.65 | 0.62% |
| 2024-04-25 | 6.68 | 6.79 | 0.11 | 1.65% | 6.65 | 6.83 | 110394 | 7475.08 | 0.59% |
| 2024-04-24 | 6.71 | 6.68 | 0.00 | 0.00% | 6.59 | 6.74 | 103762 | 6918.47 | 0.56% |
| 2024-04-23 | 6.80 | 6.68 | -0.11 | -1.62% | 6.64 | 6.80 | 161075 | 10796.01 | 0.86% |
| 2024-04-22 | 6.80 | 6.79 | -0.01 | -0.15% | 6.76 | 6.91 | 166952 | 11385.51 | 0.90% |
| 2024-04-19 | 6.68 | 6.80 | 0.11 | 1.64% | 6.68 | 6.89 | 158321 | 10771.93 | 0.85% |
| 2024-04-18 | 6.67 | 6.69 | 0.01 | 0.15% | 6.64 | 6.77 | 131768 | 8829.38 | 0.71% |
| 2024-04-17 | 6.51 | 6.68 | 0.18 | 2.77% | 6.51 | 6.69 | 169341 | 11200.01 | 0.91% |
| 2024-04-16 | 6.63 | 6.50 | -0.19 | -2.84% | 6.49 | 6.79 | 205031 | 13516.01 | 1.10% |
| 2024-04-15 | 6.63 | 6.69 | -0.04 | -0.59% | 6.52 | 6.78 | 195695 | 13039.32 | 1.05% |
| 2024-04-12 | 6.65 | 6.73 | 0.08 | 1.20% | 6.60 | 6.86 | 180921 | 12157.50 | 0.97% |
| 2024-04-11 | 6.54 | 6.65 | 0.12 | 1.84% | 6.51 | 6.72 | 165739 | 11005.58 | 0.89% |
| 2024-04-10 | 6.58 | 6.53 | -0.05 | -0.76% | 6.48 | 6.60 | 111192 | 7272.40 | 0.60% |
| 2024-04-09 | 6.47 | 6.58 | 0.12 | 1.86% | 6.47 | 6.60 | 117572 | 7697.36 | 0.63% |
| 2024-04-08 | 6.48 | 6.46 | -0.04 | -0.62% | 6.45 | 6.60 | 122601 | 8008.65 | 0.66% |
| 2024-04-03 | 6.43 | 6.50 | 0.09 | 1.40% | 6.39 | 6.54 | 146204 | 9449.83 | 0.79% |
| 2024-04-02 | 6.25 | 6.41 | 0.11 | 1.75% | 6.25 | 6.42 | 164525 | 10485.24 | 0.88% |
| 2024-04-01 | 6.14 | 6.30 | 0.16 | 2.61% | 6.13 | 6.31 | 148748 | 9315.15 | 0.80% |
| 2024-03-29 | 6.03 | 6.14 | 0.12 | 1.99% | 6.03 | 6.15 | 105032 | 6402.11 | 0.56% |
| 2024-03-28 | 6.00 | 6.02 | 0.04 | 0.67% | 5.98 | 6.09 | 85103 | 5135.13 | 0.46% |
| 2024-03-27 | 6.08 | 5.98 | -0.12 | -1.97% | 5.98 | 6.13 | 84437 | 5120.33 | 0.45% |
| 2024-03-26 | 6.09 | 6.10 | 0.02 | 0.33% | 6.02 | 6.13 | 82167 | 4993.90 | 0.44% |
| 2024-03-25 | 6.13 | 6.08 | -0.08 | -1.30% | 6.08 | 6.20 | 97327 | 5978.63 | 0.52% |
| 2024-03-22 | 6.19 | 6.16 | -0.04 | -0.65% | 6.12 | 6.25 | 95266 | 5882.77 | 0.51% |
| 2024-03-21 | 6.26 | 6.20 | -0.06 | -0.96% | 6.19 | 6.28 | 85670 | 5330.41 | 0.46% |
| 2024-03-20 | 6.21 | 6.26 | 0.04 | 0.64% | 6.19 | 6.27 | 101573 | 6329.39 | 0.55% |
| 2024-03-19 | 6.21 | 6.22 | -0.01 | -0.16% | 6.21 | 6.32 | 128925 | 8065.95 | 0.69% |
| 2024-03-18 | 6.19 | 6.23 | 0.01 | 0.16% | 6.16 | 6.23 | 126053 | 7800.27 | 0.68% |
| 2024-03-15 | 6.04 | 6.22 | 0.17 | 2.81% | 6.01 | 6.23 | 164388 | 10086.51 | 0.88% |
| 2024-03-14 | 6.05 | 6.05 | -0.01 | -0.17% | 6.01 | 6.12 | 90291 | 5479.83 | 0.48% |
| 2024-03-13 | 6.11 | 6.06 | -0.04 | -0.66% | 6.04 | 6.12 | 100555 | 6108.07 | 0.54% |
| 2024-03-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.08 | 6.15 | 121651 | 7427.59 | 0.65% |
| 2024-03-11 | 6.12 | 6.11 | -0.06 | -0.97% | 6.05 | 6.18 | 114927 | 7002.86 | 0.62% |
| 2024-03-08 | 6.08 | 6.17 | 0.07 | 1.15% | 6.07 | 6.20 | 112095 | 6861.14 | 0.60% |
| 2024-03-07 | 6.12 | 6.10 | 0.00 | 0.00% | 6.08 | 6.19 | 86605 | 5312.04 | 0.47% |
| 2024-03-06 | 6.05 | 6.10 | 0.03 | 0.49% | 6.04 | 6.15 | 90421 | 5512.74 | 0.49% |
| 2024-03-05 | 6.16 | 6.07 | -0.09 | -1.46% | 6.05 | 6.18 | 102792 | 6264.69 | 0.55% |
| 2024-03-04 | 6.14 | 6.16 | 0.00 | 0.00% | 6.12 | 6.20 | 110102 | 6786.23 | 0.59% |
| 2024-03-01 | 6.19 | 6.16 | -0.05 | -0.81% | 6.14 | 6.25 | 145059 | 8961.41 | 0.78% |
| 2024-02-29 | 6.01 | 6.21 | 0.19 | 3.16% | 5.97 | 6.21 | 160765 | 9805.98 | 0.86% |
| 2024-02-28 | 6.17 | 6.02 | -0.15 | -2.43% | 6.02 | 6.26 | 181063 | 11119.67 | 0.97% |
| 2024-02-27 | 6.12 | 6.17 | 0.06 | 0.98% | 6.06 | 6.18 | 117903 | 7235.52 | 0.63% |
| 2024-02-26 | 6.14 | 6.11 | -0.05 | -0.81% | 6.10 | 6.28 | 120135 | 7380.54 | 0.65% |
| 2024-02-23 | 6.14 | 6.16 | 0.04 | 0.65% | 6.06 | 6.17 | 111190 | 6798.55 | 0.60% |
| 2024-02-22 | 6.14 | 6.12 | -0.03 | -0.49% | 6.08 | 6.20 | 110891 | 6791.28 | 0.60% |
| 2024-02-21 | 6.09 | 6.15 | 0.06 | 0.99% | 6.02 | 6.25 | 144049 | 8864.11 | 0.77% |
| 2024-02-20 | 6.10 | 6.09 | 0.01 | 0.16% | 5.96 | 6.12 | 130026 | 7875.27 | 0.70% |
| 2024-02-19 | 6.15 | 6.08 | -0.02 | -0.33% | 6.05 | 6.21 | 227103 | 13892.66 | 1.22% |
| 2024-02-08 | 5.74 | 6.10 | 0.35 | 6.09% | 5.72 | 6.13 | 270890 | 16231.78 | 1.45% |
| 2024-02-07 | 5.49 | 5.75 | 0.19 | 3.42% | 5.45 | 5.85 | 254428 | 14554.64 | 1.37% |
| 2024-02-06 | 5.01 | 5.56 | 0.32 | 6.11% | 5.01 | 5.65 | 249921 | 13365.46 | 1.34% |
| 2024-02-05 | 5.68 | 5.24 | -0.45 | -7.91% | 5.13 | 5.69 | 271707 | 14478.35 | 1.46% |
| 2024-02-02 | 5.88 | 5.69 | -0.19 | -3.23% | 5.52 | 5.98 | 195671 | 11306.40 | 1.05% |
| 2024-02-01 | 6.03 | 5.88 | -0.15 | -2.49% | 5.81 | 6.04 | 166374 | 9861.67 | 0.89% |
| 2024-01-31 | 6.19 | 6.03 | -0.21 | -3.37% | 6.01 | 6.26 | 153485 | 9373.89 | 0.82% |
| 2024-01-30 | 6.28 | 6.24 | -0.13 | -2.04% | 6.20 | 6.42 | 142672 | 9022.61 | 0.77% |