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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.30 | 7.75 | 0.01 | 0.13% | 7.30 | 8.15 | 693081 | 53568.82 | 12.87% |
| 2024-05-13 | 7.17 | 7.74 | 0.70 | 9.94% | 7.08 | 7.74 | 751697 | 56491.77 | 13.96% |
| 2024-05-10 | 6.40 | 7.04 | 0.64 | 10.00% | 6.36 | 7.04 | 407273 | 28350.04 | 7.56% |
| 2024-05-09 | 6.32 | 6.40 | -0.02 | -0.31% | 6.27 | 6.61 | 171162 | 11008.74 | 3.18% |
| 2024-05-08 | 6.12 | 6.42 | 0.29 | 4.73% | 6.09 | 6.50 | 234014 | 14904.36 | 4.35% |
| 2024-05-07 | 6.18 | 6.13 | -0.04 | -0.65% | 6.06 | 6.20 | 66019 | 4037.57 | 1.23% |
| 2024-05-06 | 5.95 | 6.17 | 0.30 | 5.11% | 5.95 | 6.26 | 133126 | 8129.12 | 2.47% |
| 2024-04-30 | 5.86 | 5.87 | -0.03 | -0.51% | 5.78 | 6.00 | 61758 | 3636.64 | 1.15% |
| 2024-04-29 | 5.76 | 5.90 | 0.16 | 2.79% | 5.76 | 5.90 | 60776 | 3554.02 | 1.13% |
| 2024-04-26 | 5.71 | 5.74 | 0.03 | 0.53% | 5.63 | 5.75 | 42802 | 2436.81 | 0.79% |
| 2024-04-25 | 5.70 | 5.71 | -0.03 | -0.52% | 5.67 | 5.76 | 31172 | 1784.35 | 0.58% |
| 2024-04-24 | 5.65 | 5.74 | 0.13 | 2.32% | 5.62 | 5.79 | 49241 | 2819.00 | 0.91% |
| 2024-04-23 | 5.64 | 5.61 | 0.02 | 0.36% | 5.58 | 5.75 | 60848 | 3444.67 | 1.13% |
| 2024-04-22 | 5.65 | 5.59 | -0.11 | -1.93% | 5.55 | 5.70 | 40186 | 2251.80 | 0.75% |
| 2024-04-19 | 5.77 | 5.70 | -0.07 | -1.21% | 5.65 | 5.86 | 52538 | 3018.65 | 0.98% |
| 2024-04-18 | 5.89 | 5.77 | -0.11 | -1.87% | 5.71 | 5.98 | 96499 | 5619.76 | 1.79% |
| 2024-04-17 | 5.48 | 5.88 | 0.27 | 4.81% | 5.48 | 5.91 | 112692 | 6531.80 | 2.09% |
| 2024-04-16 | 6.16 | 5.61 | -0.62 | -9.95% | 5.61 | 6.16 | 174701 | 10067.93 | 3.24% |
| 2024-04-15 | 6.10 | 6.23 | 0.07 | 1.14% | 6.07 | 6.50 | 175129 | 11031.56 | 3.25% |
| 2024-04-12 | 6.32 | 6.16 | -0.18 | -2.84% | 6.13 | 6.37 | 100031 | 6216.47 | 1.86% |
| 2024-04-11 | 6.28 | 6.34 | -0.06 | -0.94% | 6.11 | 6.52 | 130060 | 8197.01 | 2.42% |
| 2024-04-10 | 6.20 | 6.40 | 0.14 | 2.24% | 6.18 | 6.62 | 191462 | 12219.42 | 3.56% |
| 2024-04-09 | 6.38 | 6.26 | -0.29 | -4.43% | 6.22 | 6.53 | 180386 | 11379.32 | 3.35% |
| 2024-04-08 | 6.06 | 6.55 | 0.49 | 8.09% | 6.01 | 6.66 | 268964 | 17108.67 | 5.00% |
| 2024-04-03 | 6.06 | 6.06 | -0.02 | -0.33% | 5.97 | 6.09 | 56193 | 3389.47 | 1.04% |
| 2024-04-02 | 6.01 | 6.08 | 0.08 | 1.33% | 5.99 | 6.10 | 79516 | 4821.68 | 1.48% |
| 2024-04-01 | 5.98 | 6.00 | 0.01 | 0.17% | 5.93 | 6.01 | 56479 | 3379.46 | 1.05% |
| 2024-03-29 | 5.90 | 5.99 | 0.09 | 1.53% | 5.89 | 6.00 | 51257 | 3051.83 | 0.95% |
| 2024-03-28 | 5.83 | 5.90 | 0.07 | 1.20% | 5.81 | 5.95 | 38566 | 2269.94 | 0.72% |
| 2024-03-27 | 6.03 | 5.83 | -0.21 | -3.48% | 5.83 | 6.03 | 38755 | 2297.52 | 0.72% |
| 2024-03-26 | 5.99 | 6.04 | 0.07 | 1.17% | 5.85 | 6.04 | 58709 | 3491.06 | 1.09% |
| 2024-03-25 | 6.00 | 5.97 | -0.08 | -1.32% | 5.97 | 6.08 | 51258 | 3086.70 | 0.95% |
| 2024-03-22 | 6.10 | 6.05 | -0.08 | -1.31% | 6.00 | 6.15 | 62691 | 3799.70 | 1.16% |
| 2024-03-21 | 6.18 | 6.13 | -0.05 | -0.81% | 6.06 | 6.19 | 75943 | 4642.63 | 1.41% |
| 2024-03-20 | 6.23 | 6.18 | -0.02 | -0.32% | 6.10 | 6.23 | 75070 | 4616.61 | 1.39% |
| 2024-03-19 | 6.08 | 6.20 | 0.12 | 1.97% | 6.05 | 6.31 | 133167 | 8259.41 | 2.47% |
| 2024-03-18 | 6.04 | 6.08 | 0.06 | 1.00% | 6.01 | 6.11 | 85769 | 5196.14 | 1.59% |
| 2024-03-15 | 5.98 | 6.02 | 0.03 | 0.50% | 5.94 | 6.04 | 66809 | 4005.17 | 1.24% |
| 2024-03-14 | 6.04 | 5.99 | -0.05 | -0.83% | 5.93 | 6.10 | 96111 | 5779.74 | 1.79% |
| 2024-03-13 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.19 | 145862 | 8846.44 | 2.71% |
| 2024-03-12 | 6.29 | 6.03 | -0.28 | -4.44% | 6.01 | 6.29 | 279104 | 17026.77 | 5.18% |
| 2024-03-11 | 5.71 | 6.31 | 0.57 | 9.93% | 5.71 | 6.31 | 223717 | 13950.83 | 4.16% |
| 2024-03-08 | 5.77 | 5.74 | -0.09 | -1.54% | 5.62 | 5.87 | 115410 | 6599.73 | 2.14% |
| 2024-03-07 | 5.60 | 5.83 | 0.23 | 4.11% | 5.50 | 6.10 | 175174 | 10158.96 | 3.25% |
| 2024-03-06 | 5.44 | 5.60 | 0.17 | 3.13% | 5.44 | 5.67 | 79193 | 4408.77 | 1.47% |
| 2024-03-05 | 5.51 | 5.43 | -0.10 | -1.81% | 5.42 | 5.53 | 37030 | 2018.59 | 0.69% |
| 2024-03-04 | 5.51 | 5.53 | 0.04 | 0.73% | 5.40 | 5.54 | 47597 | 2611.82 | 0.88% |
| 2024-03-01 | 5.50 | 5.49 | 0.02 | 0.37% | 5.40 | 5.54 | 57317 | 3130.62 | 1.06% |
| 2024-02-29 | 5.34 | 5.47 | 0.13 | 2.43% | 5.30 | 5.49 | 71153 | 3850.47 | 1.32% |
| 2024-02-28 | 5.73 | 5.34 | -0.36 | -6.32% | 5.32 | 5.82 | 99335 | 5550.97 | 1.85% |
| 2024-02-27 | 5.65 | 5.70 | 0.06 | 1.06% | 5.56 | 5.70 | 46406 | 2620.56 | 0.86% |
| 2024-02-26 | 5.60 | 5.64 | 0.05 | 0.89% | 5.60 | 5.78 | 63020 | 3579.56 | 1.17% |
| 2024-02-23 | 5.40 | 5.59 | 0.19 | 3.52% | 5.39 | 5.60 | 47810 | 2630.24 | 0.89% |
| 2024-02-22 | 5.27 | 5.40 | 0.12 | 2.27% | 5.26 | 5.40 | 48280 | 2580.29 | 0.90% |
| 2024-02-21 | 5.16 | 5.28 | 0.07 | 1.34% | 5.12 | 5.39 | 58395 | 3083.68 | 1.08% |
| 2024-02-20 | 5.18 | 5.21 | 0.03 | 0.58% | 5.06 | 5.23 | 53588 | 2772.62 | 1.00% |
| 2024-02-19 | 4.92 | 5.18 | 0.29 | 5.93% | 4.91 | 5.27 | 129848 | 6707.71 | 2.41% |
| 2024-02-08 | 4.54 | 4.89 | 0.36 | 7.95% | 4.41 | 4.89 | 129063 | 5989.44 | 2.40% |
| 2024-02-07 | 4.75 | 4.53 | -0.23 | -4.83% | 4.37 | 4.76 | 145661 | 6552.28 | 2.71% |
| 2024-02-06 | 4.50 | 4.76 | -0.10 | -2.06% | 4.38 | 4.96 | 121796 | 5622.52 | 2.26% |
| 2024-02-05 | 5.35 | 4.86 | -0.54 | -10.00% | 4.86 | 5.35 | 86576 | 4271.83 | 1.61% |