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 | 6.86 | 6.70 | -0.14 | -2.05% | 6.67 | 6.88 | 47590 | 3213.13 | 1.27% |
| 2024-05-07 | 6.89 | 6.84 | -0.02 | -0.29% | 6.72 | 6.92 | 50274 | 3430.29 | 1.34% |
| 2024-05-06 | 6.78 | 6.86 | 0.08 | 1.18% | 6.78 | 6.90 | 40976 | 2802.98 | 1.09% |
| 2024-04-30 | 6.84 | 6.78 | -0.07 | -1.02% | 6.69 | 6.95 | 58107 | 3938.17 | 1.55% |
| 2024-04-29 | 6.53 | 6.85 | 0.32 | 4.90% | 6.50 | 6.87 | 69684 | 4703.93 | 1.86% |
| 2024-04-26 | 6.47 | 6.53 | 0.08 | 1.24% | 6.36 | 6.63 | 56670 | 3685.27 | 1.51% |
| 2024-04-25 | 6.39 | 6.45 | 0.06 | 0.94% | 6.31 | 6.54 | 53327 | 3450.59 | 1.42% |
| 2024-04-24 | 6.20 | 6.39 | 0.25 | 4.07% | 6.18 | 6.40 | 51386 | 3245.20 | 1.37% |
| 2024-04-23 | 6.08 | 6.14 | 0.13 | 2.16% | 6.01 | 6.21 | 43102 | 2644.27 | 1.15% |
| 2024-04-22 | 6.21 | 6.01 | -0.18 | -2.91% | 5.90 | 6.21 | 68074 | 4113.39 | 1.82% |
| 2024-04-19 | 6.38 | 6.19 | -0.07 | -1.12% | 6.16 | 6.42 | 63626 | 3980.34 | 1.70% |
| 2024-04-18 | 6.36 | 6.26 | -0.10 | -1.57% | 6.06 | 6.40 | 80662 | 5060.13 | 2.15% |
| 2024-04-17 | 5.97 | 6.36 | 0.15 | 2.42% | 5.92 | 6.49 | 119032 | 7544.67 | 3.17% |
| 2024-04-16 | 6.50 | 6.21 | -0.69 | -10.00% | 6.21 | 6.50 | 47068 | 2951.23 | 1.26% |
| 2024-04-15 | 7.22 | 6.90 | -0.77 | -10.04% | 6.90 | 7.36 | 98073 | 6819.92 | 2.62% |
| 2024-04-12 | 7.77 | 7.67 | -0.08 | -1.03% | 7.63 | 7.86 | 38522 | 2985.15 | 1.03% |
| 2024-04-11 | 7.70 | 7.75 | 0.04 | 0.52% | 7.61 | 7.86 | 33973 | 2639.55 | 0.91% |
| 2024-04-10 | 8.04 | 7.71 | -0.30 | -3.75% | 7.59 | 8.05 | 57417 | 4452.27 | 1.53% |
| 2024-04-09 | 8.00 | 8.01 | 0.03 | 0.38% | 7.92 | 8.06 | 30215 | 2415.53 | 0.81% |
| 2024-04-08 | 8.11 | 7.98 | -0.20 | -2.44% | 7.93 | 8.17 | 49180 | 3952.34 | 1.31% |
| 2024-04-03 | 8.15 | 8.18 | -0.05 | -0.61% | 8.02 | 8.25 | 44054 | 3585.47 | 1.17% |
| 2024-04-02 | 8.15 | 8.23 | 0.12 | 1.48% | 8.10 | 8.32 | 58305 | 4783.91 | 1.55% |
| 2024-04-01 | 7.89 | 8.11 | 0.20 | 2.53% | 7.88 | 8.17 | 52115 | 4208.87 | 1.39% |
| 2024-03-29 | 7.83 | 7.91 | 0.09 | 1.15% | 7.77 | 7.91 | 33802 | 2652.08 | 0.90% |
| 2024-03-28 | 7.71 | 7.82 | 0.11 | 1.43% | 7.68 | 8.02 | 62670 | 4917.04 | 1.67% |
| 2024-03-27 | 7.90 | 7.71 | -0.15 | -1.91% | 7.68 | 8.08 | 66233 | 5218.02 | 1.77% |
| 2024-03-26 | 7.86 | 7.86 | -0.01 | -0.13% | 7.68 | 7.95 | 66920 | 5243.49 | 1.78% |
| 2024-03-25 | 8.19 | 7.87 | -0.33 | -4.02% | 7.87 | 8.19 | 77450 | 6212.28 | 2.07% |
| 2024-03-22 | 8.31 | 8.20 | -0.12 | -1.44% | 8.14 | 8.42 | 66084 | 5448.26 | 1.76% |
| 2024-03-21 | 8.34 | 8.32 | 0.02 | 0.24% | 8.23 | 8.41 | 66192 | 5514.83 | 1.77% |
| 2024-03-20 | 8.13 | 8.30 | 0.23 | 2.85% | 8.07 | 8.37 | 79934 | 6598.49 | 2.13% |
| 2024-03-19 | 8.12 | 8.07 | -0.04 | -0.49% | 8.04 | 8.23 | 64333 | 5222.54 | 1.72% |
| 2024-03-18 | 8.05 | 8.11 | 0.03 | 0.37% | 8.00 | 8.15 | 65478 | 5285.63 | 1.75% |
| 2024-03-15 | 8.00 | 8.08 | 0.09 | 1.13% | 7.93 | 8.09 | 43602 | 3494.59 | 1.16% |
| 2024-03-14 | 8.00 | 7.99 | -0.10 | -1.24% | 7.90 | 8.15 | 63931 | 5128.90 | 1.70% |
| 2024-03-13 | 8.26 | 8.09 | -0.21 | -2.53% | 8.03 | 8.27 | 85163 | 6914.41 | 2.27% |
| 2024-03-12 | 8.05 | 8.30 | 0.30 | 3.75% | 7.94 | 8.37 | 120649 | 9870.48 | 3.22% |
| 2024-03-11 | 7.76 | 8.00 | 0.24 | 3.09% | 7.76 | 8.25 | 110267 | 8845.84 | 2.94% |
| 2024-03-08 | 7.56 | 7.76 | 0.10 | 1.31% | 7.50 | 7.81 | 101287 | 7764.88 | 2.70% |
| 2024-03-07 | 7.76 | 7.66 | -0.14 | -1.79% | 7.52 | 7.83 | 100575 | 7761.52 | 2.68% |
| 2024-03-06 | 7.62 | 7.80 | 0.13 | 1.69% | 7.58 | 7.92 | 86745 | 6769.12 | 2.31% |
| 2024-03-05 | 7.74 | 7.67 | -0.10 | -1.29% | 7.60 | 7.98 | 97860 | 7622.46 | 2.61% |
| 2024-03-04 | 7.48 | 7.77 | 0.30 | 4.02% | 7.39 | 7.89 | 110942 | 8490.59 | 2.96% |
| 2024-03-01 | 7.44 | 7.47 | 0.08 | 1.08% | 7.30 | 7.53 | 69871 | 5171.77 | 1.86% |
| 2024-02-29 | 6.96 | 7.39 | 0.32 | 4.53% | 6.92 | 7.47 | 85520 | 6258.31 | 2.28% |
| 2024-02-28 | 7.69 | 7.07 | -0.55 | -7.22% | 7.04 | 7.87 | 127273 | 9543.69 | 3.39% |
| 2024-02-27 | 7.33 | 7.62 | 0.27 | 3.67% | 7.23 | 7.69 | 87091 | 6530.44 | 2.32% |
| 2024-02-26 | 7.25 | 7.35 | 0.05 | 0.68% | 7.16 | 7.47 | 81657 | 5975.20 | 2.18% |
| 2024-02-23 | 7.10 | 7.30 | 0.20 | 2.82% | 7.05 | 7.45 | 108510 | 7828.39 | 2.89% |
| 2024-02-22 | 6.96 | 7.10 | 0.05 | 0.71% | 6.92 | 7.11 | 96989 | 6830.48 | 2.59% |
| 2024-02-21 | 6.90 | 7.05 | 0.03 | 0.43% | 6.81 | 7.24 | 139323 | 9842.56 | 3.72% |
| 2024-02-20 | 6.38 | 7.02 | 0.64 | 10.03% | 6.30 | 7.02 | 168175 | 11573.79 | 4.48% |
| 2024-02-19 | 6.25 | 6.38 | 0.25 | 4.08% | 6.23 | 6.60 | 101754 | 6494.89 | 2.71% |
| 2024-02-08 | 5.59 | 6.13 | 0.56 | 10.05% | 5.59 | 6.13 | 131477 | 7834.67 | 3.51% |
| 2024-02-07 | 5.76 | 5.57 | -0.14 | -2.45% | 5.54 | 6.00 | 105113 | 6045.63 | 2.80% |
| 2024-02-06 | 5.56 | 5.71 | -0.16 | -2.73% | 5.28 | 6.06 | 175753 | 9687.55 | 4.69% |
| 2024-02-05 | 6.35 | 5.87 | -0.65 | -9.97% | 5.87 | 6.35 | 94006 | 5577.30 | 2.51% |
| 2024-02-02 | 6.93 | 6.52 | -0.36 | -5.23% | 6.25 | 7.08 | 95475 | 6337.07 | 2.55% |
| 2024-02-01 | 7.03 | 6.88 | -0.20 | -2.82% | 6.55 | 7.05 | 105208 | 7168.82 | 2.81% |
| 2024-01-31 | 7.59 | 7.08 | -0.55 | -7.21% | 6.98 | 7.72 | 86110 | 6304.12 | 2.30% |
| 2024-01-30 | 7.79 | 7.63 | -0.17 | -2.18% | 7.61 | 7.93 | 44529 | 3452.84 | 1.19% |
| 2024-01-29 | 8.03 | 7.80 | -0.27 | -3.35% | 7.80 | 8.08 | 51423 | 4061.05 | 1.37% |