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 | 7.41 | 7.44 | -0.03 | -0.40% | 7.41 | 7.71 | 171557 | 12913.54 | 1.47% |
| 2024-05-08 | 7.78 | 7.47 | -0.27 | -3.49% | 7.41 | 7.85 | 218659 | 16609.29 | 1.88% |
| 2024-05-07 | 7.70 | 7.74 | 0.44 | 6.03% | 7.32 | 7.97 | 320637 | 24410.59 | 2.75% |
| 2024-05-06 | 6.90 | 7.30 | 0.47 | 6.88% | 6.79 | 7.35 | 155656 | 11085.69 | 1.33% |
| 2024-04-30 | 6.70 | 6.83 | 0.10 | 1.49% | 6.61 | 6.98 | 70385 | 4809.75 | 0.60% |
| 2024-04-29 | 6.43 | 6.73 | 0.30 | 4.67% | 6.36 | 6.76 | 79889 | 5265.32 | 0.69% |
| 2024-04-26 | 6.62 | 6.43 | -0.19 | -2.87% | 6.38 | 6.62 | 73631 | 4750.43 | 0.63% |
| 2024-04-25 | 6.38 | 6.62 | 0.24 | 3.76% | 6.30 | 6.76 | 73309 | 4847.98 | 0.63% |
| 2024-04-24 | 6.32 | 6.38 | 0.00 | 0.00% | 6.30 | 6.54 | 51406 | 3279.78 | 0.44% |
| 2024-04-23 | 6.47 | 6.38 | -0.18 | -2.74% | 6.25 | 6.54 | 61867 | 3951.99 | 0.53% |
| 2024-04-22 | 6.98 | 6.56 | -0.32 | -4.65% | 6.51 | 6.98 | 105690 | 7122.85 | 0.91% |
| 2024-04-19 | 6.79 | 6.88 | 0.07 | 1.03% | 6.64 | 6.93 | 88279 | 6016.17 | 0.76% |
| 2024-04-18 | 6.42 | 6.81 | 0.32 | 4.93% | 6.34 | 7.08 | 172599 | 11776.90 | 1.48% |
| 2024-04-17 | 6.00 | 6.49 | 0.49 | 8.17% | 6.00 | 6.52 | 93593 | 5967.24 | 0.80% |
| 2024-04-16 | 6.40 | 6.00 | -0.66 | -9.91% | 6.00 | 6.54 | 123665 | 7716.98 | 1.06% |
| 2024-04-15 | 6.93 | 6.66 | -0.43 | -6.06% | 6.50 | 7.11 | 165864 | 11161.70 | 1.42% |
| 2024-04-12 | 6.76 | 7.09 | 0.23 | 3.35% | 6.74 | 7.46 | 191795 | 13553.66 | 1.64% |
| 2024-04-11 | 6.81 | 6.86 | 0.20 | 3.00% | 6.75 | 7.11 | 108662 | 7524.54 | 0.93% |
| 2024-04-10 | 6.68 | 6.66 | -0.03 | -0.45% | 6.61 | 6.73 | 35502 | 2365.79 | 0.30% |
| 2024-04-09 | 6.56 | 6.69 | 0.07 | 1.06% | 6.56 | 6.72 | 28296 | 1887.67 | 0.24% |
| 2024-04-08 | 6.72 | 6.62 | -0.15 | -2.22% | 6.60 | 6.84 | 38561 | 2584.90 | 0.33% |
| 2024-04-03 | 6.65 | 6.77 | 0.14 | 2.11% | 6.61 | 6.80 | 49332 | 3326.53 | 0.42% |
| 2024-04-02 | 6.62 | 6.63 | 0.08 | 1.22% | 6.52 | 6.65 | 45492 | 3005.91 | 0.39% |
| 2024-04-01 | 6.36 | 6.55 | 0.25 | 3.97% | 6.32 | 6.58 | 46874 | 3042.37 | 0.40% |
| 2024-03-29 | 6.15 | 6.30 | 0.13 | 2.11% | 6.15 | 6.32 | 32572 | 2044.04 | 0.28% |
| 2024-03-28 | 6.11 | 6.17 | 0.07 | 1.15% | 6.08 | 6.26 | 22511 | 1390.98 | 0.19% |
| 2024-03-27 | 6.22 | 6.10 | -0.13 | -2.09% | 6.10 | 6.29 | 26190 | 1624.87 | 0.22% |
| 2024-03-26 | 6.26 | 6.23 | -0.03 | -0.48% | 6.16 | 6.30 | 28460 | 1769.68 | 0.24% |
| 2024-03-25 | 6.23 | 6.26 | 0.00 | 0.00% | 6.22 | 6.44 | 49924 | 3161.95 | 0.43% |
| 2024-03-22 | 6.35 | 6.26 | -0.09 | -1.42% | 6.20 | 6.37 | 29302 | 1840.78 | 0.25% |
| 2024-03-21 | 6.40 | 6.35 | 0.00 | 0.00% | 6.29 | 6.40 | 25957 | 1647.36 | 0.22% |
| 2024-03-20 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.39 | 22318 | 1416.38 | 0.19% |
| 2024-03-19 | 6.24 | 6.32 | 0.06 | 0.96% | 6.22 | 6.38 | 37144 | 2348.89 | 0.32% |
| 2024-03-18 | 6.23 | 6.26 | 0.06 | 0.97% | 6.16 | 6.26 | 30798 | 1912.33 | 0.26% |
| 2024-03-15 | 6.03 | 6.20 | 0.19 | 3.16% | 5.97 | 6.21 | 56617 | 3460.91 | 0.49% |
| 2024-03-14 | 6.07 | 6.01 | -0.06 | -0.99% | 5.96 | 6.12 | 35972 | 2172.01 | 0.31% |
| 2024-03-13 | 6.09 | 6.07 | -0.03 | -0.49% | 6.00 | 6.10 | 32014 | 1934.86 | 0.27% |
| 2024-03-12 | 6.06 | 6.10 | 0.04 | 0.66% | 6.02 | 6.11 | 29342 | 1781.20 | 0.25% |
| 2024-03-11 | 5.97 | 6.06 | 0.07 | 1.17% | 5.96 | 6.06 | 27945 | 1682.57 | 0.24% |
| 2024-03-08 | 6.09 | 5.99 | -0.10 | -1.64% | 5.92 | 6.09 | 31576 | 1891.19 | 0.27% |
| 2024-03-07 | 6.06 | 6.09 | 0.09 | 1.50% | 6.01 | 6.14 | 38066 | 2307.46 | 0.33% |
| 2024-03-06 | 6.01 | 6.00 | -0.01 | -0.17% | 5.94 | 6.06 | 20676 | 1240.93 | 0.18% |
| 2024-03-05 | 6.16 | 6.01 | -0.14 | -2.28% | 5.99 | 6.16 | 26800 | 1617.81 | 0.23% |
| 2024-03-04 | 6.15 | 6.15 | -0.01 | -0.16% | 6.03 | 6.19 | 36883 | 2251.42 | 0.32% |
| 2024-03-01 | 6.20 | 6.16 | 0.06 | 0.98% | 6.02 | 6.20 | 36516 | 2236.59 | 0.31% |
| 2024-02-29 | 5.80 | 6.10 | 0.19 | 3.21% | 5.80 | 6.10 | 48737 | 2915.49 | 0.42% |
| 2024-02-28 | 6.19 | 5.91 | -0.27 | -4.37% | 5.91 | 6.35 | 55867 | 3437.13 | 0.48% |
| 2024-02-27 | 6.04 | 6.18 | 0.09 | 1.48% | 6.04 | 6.20 | 39777 | 2444.14 | 0.34% |
| 2024-02-26 | 6.01 | 6.09 | 0.06 | 1.00% | 5.99 | 6.18 | 46167 | 2804.32 | 0.40% |
| 2024-02-23 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.06 | 44421 | 2669.19 | 0.38% |
| 2024-02-22 | 5.89 | 5.95 | 0.00 | 0.00% | 5.88 | 6.00 | 45271 | 2691.10 | 0.39% |
| 2024-02-21 | 5.97 | 5.95 | -0.13 | -2.14% | 5.89 | 6.13 | 64582 | 3897.63 | 0.55% |
| 2024-02-20 | 5.67 | 6.08 | 0.33 | 5.74% | 5.65 | 6.18 | 77630 | 4568.38 | 0.67% |
| 2024-02-19 | 5.68 | 5.75 | 0.07 | 1.23% | 5.60 | 5.83 | 119680 | 6811.42 | 1.03% |
| 2024-02-08 | 5.48 | 5.68 | 0.32 | 5.97% | 5.11 | 5.78 | 221199 | 12129.21 | 1.90% |
| 2024-02-07 | 4.98 | 5.36 | 0.49 | 10.06% | 4.68 | 5.36 | 171437 | 8514.16 | 1.47% |
| 2024-02-06 | 4.75 | 4.87 | -0.13 | -2.60% | 4.56 | 4.98 | 124937 | 5907.49 | 1.07% |
| 2024-02-05 | 5.49 | 5.00 | -0.55 | -9.91% | 5.00 | 5.53 | 95778 | 4889.40 | 0.82% |
| 2024-02-02 | 5.90 | 5.55 | -0.39 | -6.57% | 5.35 | 5.99 | 71078 | 4037.75 | 0.61% |
| 2024-02-01 | 6.09 | 5.94 | -0.24 | -3.88% | 5.82 | 6.13 | 65757 | 3928.33 | 0.56% |
| 2024-01-31 | 6.30 | 6.18 | -0.23 | -3.59% | 6.13 | 6.48 | 66546 | 4185.07 | 0.57% |