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 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.30 | 1289795 | 80553.98 | 2.84% |
| 2024-05-08 | 6.33 | 6.25 | -0.21 | -3.25% | 6.18 | 6.37 | 1586495 | 99249.11 | 3.49% |
| 2024-05-07 | 6.84 | 6.46 | -0.37 | -5.42% | 6.33 | 6.85 | 3017750 | 196059.25 | 6.65% |
| 2024-05-06 | 6.86 | 6.83 | 0.01 | 0.15% | 6.72 | 7.02 | 2221344 | 152759.95 | 4.89% |
| 2024-04-30 | 6.96 | 6.82 | -0.01 | -0.15% | 6.77 | 7.06 | 2514679 | 174226.77 | 5.54% |
| 2024-04-29 | 6.89 | 6.83 | -0.16 | -2.29% | 6.76 | 6.98 | 2884490 | 197659.78 | 6.35% |
| 2024-04-26 | 6.71 | 6.99 | 0.13 | 1.90% | 6.63 | 7.18 | 2875229 | 200803.41 | 6.33% |
| 2024-04-25 | 6.99 | 6.86 | -0.18 | -2.56% | 6.85 | 7.45 | 3052266 | 215586.84 | 6.72% |
| 2024-04-24 | 7.02 | 7.04 | 0.12 | 1.73% | 6.81 | 7.09 | 1911376 | 133018.12 | 4.21% |
| 2024-04-23 | 7.07 | 6.92 | -0.09 | -1.28% | 6.73 | 7.10 | 1787726 | 123235.59 | 3.94% |
| 2024-04-22 | 7.00 | 7.01 | -0.04 | -0.57% | 6.92 | 7.20 | 2037719 | 144071.78 | 4.49% |
| 2024-04-19 | 6.88 | 7.05 | 0.15 | 2.17% | 6.78 | 7.15 | 2666878 | 186134.05 | 5.87% |
| 2024-04-18 | 6.55 | 6.90 | 0.36 | 5.50% | 6.41 | 7.14 | 3473924 | 237737.03 | 7.65% |
| 2024-04-17 | 6.18 | 6.54 | 0.37 | 6.00% | 6.17 | 6.57 | 2244655 | 144432.75 | 4.94% |
| 2024-04-16 | 6.61 | 6.17 | -0.53 | -7.91% | 6.13 | 6.61 | 2672008 | 168778.39 | 5.89% |
| 2024-04-15 | 6.92 | 6.70 | -0.30 | -4.29% | 6.60 | 6.96 | 2041699 | 137632.08 | 4.50% |
| 2024-04-12 | 6.96 | 7.00 | 0.08 | 1.16% | 6.86 | 7.23 | 2351679 | 166599.56 | 5.18% |
| 2024-04-11 | 6.76 | 6.92 | 0.14 | 2.06% | 6.65 | 7.09 | 2245757 | 155039.59 | 4.95% |
| 2024-04-10 | 7.08 | 6.78 | -0.25 | -3.56% | 6.66 | 7.12 | 2110453 | 143600.34 | 4.65% |
| 2024-04-09 | 7.18 | 7.03 | -0.22 | -3.03% | 6.94 | 7.21 | 2486350 | 175086.48 | 5.48% |
| 2024-04-08 | 7.42 | 7.25 | -0.13 | -1.76% | 7.24 | 7.58 | 2350256 | 173355.92 | 5.18% |
| 2024-04-03 | 7.70 | 7.38 | -0.41 | -5.26% | 7.28 | 7.75 | 2930626 | 217711.39 | 6.46% |
| 2024-04-02 | 8.00 | 7.79 | -0.39 | -4.77% | 7.71 | 8.05 | 3861905 | 302158.50 | 8.51% |
| 2024-04-01 | 7.62 | 8.18 | 0.64 | 8.49% | 7.59 | 8.29 | 5417001 | 437026.41 | 11.93% |
| 2024-03-29 | 7.79 | 7.54 | -0.03 | -0.40% | 7.44 | 7.83 | 2703651 | 205520.55 | 5.96% |
| 2024-03-28 | 7.25 | 7.57 | 0.28 | 3.84% | 7.24 | 7.68 | 3186681 | 238973.23 | 7.02% |
| 2024-03-27 | 7.98 | 7.29 | -0.76 | -9.44% | 7.25 | 8.00 | 4580448 | 346337.91 | 10.09% |
| 2024-03-26 | 8.07 | 8.05 | -0.07 | -0.86% | 7.92 | 8.32 | 3166246 | 256633.03 | 6.97% |
| 2024-03-25 | 7.93 | 8.12 | 0.11 | 1.37% | 7.81 | 8.37 | 3937892 | 320239.31 | 8.67% |
| 2024-03-22 | 8.11 | 8.01 | -0.16 | -1.96% | 7.93 | 8.18 | 2786122 | 223635.48 | 6.14% |
| 2024-03-21 | 8.07 | 8.17 | 0.00 | 0.00% | 8.00 | 8.39 | 3881016 | 318789.91 | 8.55% |
| 2024-03-20 | 8.12 | 8.17 | -0.01 | -0.12% | 7.88 | 8.36 | 4730962 | 382608.91 | 10.42% |
| 2024-03-19 | 8.41 | 8.18 | -0.22 | -2.62% | 8.12 | 8.41 | 3970017 | 326483.22 | 8.75% |
| 2024-03-18 | 8.07 | 8.40 | 0.33 | 4.09% | 8.02 | 8.56 | 6143491 | 512188.94 | 13.53% |
| 2024-03-15 | 7.35 | 8.07 | 0.65 | 8.76% | 7.33 | 8.16 | 6476910 | 510474.41 | 14.27% |
| 2024-03-14 | 7.73 | 7.42 | -0.31 | -4.01% | 7.37 | 8.09 | 7048558 | 544662.81 | 15.53% |
| 2024-03-13 | 7.00 | 7.73 | 0.70 | 9.96% | 6.99 | 7.73 | 5525325 | 419677.09 | 12.17% |
| 2024-03-12 | 7.08 | 7.03 | 0.31 | 4.61% | 6.65 | 7.29 | 5189692 | 360799.94 | 11.43% |
| 2024-03-11 | 6.30 | 6.72 | 0.61 | 9.98% | 6.20 | 6.72 | 3899169 | 255107.36 | 8.59% |
| 2024-03-08 | 6.06 | 6.11 | 0.05 | 0.83% | 5.97 | 6.13 | 1221629 | 74125.66 | 2.69% |
| 2024-03-07 | 6.10 | 6.06 | 0.01 | 0.17% | 6.05 | 6.35 | 2116194 | 130890.91 | 4.66% |
| 2024-03-06 | 5.96 | 6.05 | -0.07 | -1.14% | 5.88 | 6.18 | 2097360 | 126106.87 | 4.62% |
| 2024-03-05 | 5.91 | 6.12 | 0.05 | 0.82% | 5.73 | 6.38 | 3502535 | 211579.02 | 7.72% |
| 2024-03-04 | 6.21 | 6.07 | -0.31 | -4.86% | 5.97 | 6.30 | 2862061 | 174374.62 | 6.30% |
| 2024-03-01 | 5.99 | 6.38 | 0.43 | 7.23% | 5.84 | 6.45 | 3542310 | 217072.25 | 7.80% |
| 2024-02-29 | 5.49 | 5.95 | 0.42 | 7.59% | 5.49 | 6.06 | 3539336 | 205892.84 | 7.80% |
| 2024-02-28 | 5.75 | 5.53 | -0.21 | -3.66% | 5.48 | 6.06 | 3624327 | 209897.02 | 7.98% |
| 2024-02-27 | 5.40 | 5.74 | 0.32 | 5.90% | 5.32 | 5.75 | 3276881 | 183836.41 | 7.22% |
| 2024-02-26 | 5.13 | 5.42 | 0.49 | 9.94% | 5.13 | 5.42 | 2641766 | 141677.94 | 5.82% |
| 2024-02-23 | 4.75 | 4.93 | 0.15 | 3.14% | 4.72 | 4.97 | 1495966 | 72467.62 | 3.30% |
| 2024-02-22 | 4.62 | 4.78 | 0.13 | 2.80% | 4.55 | 4.83 | 1300663 | 61641.30 | 2.87% |
| 2024-02-21 | 4.38 | 4.65 | 0.21 | 4.73% | 4.34 | 4.78 | 1797861 | 83223.88 | 3.96% |
| 2024-02-20 | 4.36 | 4.44 | 0.09 | 2.07% | 4.28 | 4.65 | 1400408 | 62426.29 | 3.08% |
| 2024-02-19 | 4.23 | 4.35 | 0.18 | 4.32% | 4.17 | 4.36 | 1348582 | 57752.80 | 2.97% |
| 2024-02-08 | 4.09 | 4.17 | 0.11 | 2.71% | 3.93 | 4.20 | 1309803 | 53223.57 | 2.89% |
| 2024-02-07 | 3.97 | 4.06 | 0.11 | 2.78% | 3.93 | 4.26 | 1530391 | 62852.45 | 3.37% |
| 2024-02-06 | 3.60 | 3.95 | 0.24 | 6.47% | 3.56 | 3.99 | 1341973 | 50538.35 | 2.96% |
| 2024-02-05 | 4.06 | 3.71 | -0.41 | -9.95% | 3.71 | 4.10 | 1528629 | 58943.36 | 3.37% |
| 2024-02-02 | 4.33 | 4.12 | -0.21 | -4.85% | 3.99 | 4.42 | 1075002 | 45275.50 | 2.37% |
| 2024-02-01 | 4.35 | 4.33 | -0.06 | -1.37% | 4.26 | 4.47 | 797513 | 34805.66 | 1.76% |
| 2024-01-31 | 4.62 | 4.39 | -0.27 | -5.79% | 4.36 | 4.66 | 945926 | 42404.02 | 2.09% |
| 2024-01-30 | 4.78 | 4.66 | -0.12 | -2.51% | 4.64 | 4.83 | 585731 | 27766.11 | 1.29% |