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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.50 | 6.43 | -0.05 | -0.77% | 6.38 | 6.55 | 63851 | 4113.07 | 1.41% |
| 2024-05-09 | 6.40 | 6.48 | 0.09 | 1.41% | 6.40 | 6.52 | 65246 | 4225.65 | 1.44% |
| 2024-05-08 | 6.57 | 6.39 | -0.17 | -2.59% | 6.37 | 6.58 | 82810 | 5333.43 | 1.82% |
| 2024-05-07 | 6.54 | 6.56 | 0.00 | 0.00% | 6.44 | 6.59 | 116689 | 7609.07 | 2.57% |
| 2024-05-06 | 6.63 | 6.56 | 0.06 | 0.92% | 6.50 | 6.68 | 140344 | 9229.33 | 3.09% |
| 2024-04-30 | 6.45 | 6.50 | 0.05 | 0.78% | 6.45 | 6.60 | 160780 | 10463.50 | 3.54% |
| 2024-04-29 | 6.31 | 6.45 | 0.09 | 1.42% | 6.26 | 6.51 | 170084 | 10886.37 | 3.74% |
| 2024-04-26 | 6.15 | 6.36 | 0.39 | 6.53% | 6.04 | 6.49 | 212892 | 13267.82 | 4.69% |
| 2024-04-25 | 5.90 | 5.97 | 0.05 | 0.84% | 5.85 | 6.02 | 61820 | 3684.42 | 1.36% |
| 2024-04-24 | 5.88 | 5.92 | 0.06 | 1.02% | 5.84 | 5.94 | 60321 | 3557.86 | 1.33% |
| 2024-04-23 | 5.81 | 5.86 | 0.06 | 1.03% | 5.80 | 5.94 | 63330 | 3714.05 | 1.39% |
| 2024-04-22 | 5.85 | 5.80 | -0.12 | -2.03% | 5.71 | 5.91 | 66836 | 3883.38 | 1.47% |
| 2024-04-19 | 6.03 | 5.92 | -0.13 | -2.15% | 5.87 | 6.04 | 101465 | 6030.77 | 2.23% |
| 2024-04-18 | 6.00 | 6.05 | 0.05 | 0.83% | 5.90 | 6.16 | 123133 | 7467.92 | 2.71% |
| 2024-04-17 | 5.73 | 6.00 | 0.34 | 6.01% | 5.72 | 6.02 | 114779 | 6813.67 | 2.53% |
| 2024-04-16 | 6.06 | 5.66 | -0.40 | -6.60% | 5.64 | 6.06 | 153555 | 8855.38 | 3.38% |
| 2024-04-15 | 6.26 | 6.06 | -0.24 | -3.81% | 5.87 | 6.34 | 154315 | 9369.43 | 3.40% |
| 2024-04-12 | 6.40 | 6.30 | -0.10 | -1.56% | 6.28 | 6.42 | 85061 | 5406.76 | 1.87% |
| 2024-04-11 | 6.35 | 6.40 | 0.01 | 0.16% | 6.30 | 6.50 | 76592 | 4928.83 | 1.69% |
| 2024-04-10 | 6.60 | 6.39 | -0.22 | -3.33% | 6.31 | 6.61 | 100415 | 6442.76 | 2.21% |
| 2024-04-09 | 6.45 | 6.61 | 0.15 | 2.32% | 6.41 | 6.62 | 81379 | 5315.88 | 1.79% |
| 2024-04-08 | 6.65 | 6.46 | -0.20 | -3.00% | 6.42 | 6.65 | 85274 | 5564.46 | 1.88% |
| 2024-04-03 | 6.74 | 6.66 | -0.07 | -1.04% | 6.60 | 6.75 | 81122 | 5398.93 | 1.79% |
| 2024-04-02 | 6.85 | 6.73 | -0.06 | -0.88% | 6.67 | 6.85 | 89392 | 6015.91 | 1.97% |
| 2024-04-01 | 6.75 | 6.79 | 0.07 | 1.04% | 6.73 | 6.83 | 103461 | 7004.79 | 2.28% |
| 2024-03-29 | 6.55 | 6.72 | 0.17 | 2.60% | 6.55 | 6.73 | 94221 | 6273.24 | 2.07% |
| 2024-03-28 | 6.35 | 6.55 | 0.17 | 2.66% | 6.32 | 6.60 | 118141 | 7693.39 | 2.60% |
| 2024-03-27 | 6.71 | 6.38 | -0.35 | -5.20% | 6.38 | 6.71 | 145828 | 9506.74 | 3.21% |
| 2024-03-26 | 6.68 | 6.73 | 0.03 | 0.45% | 6.58 | 6.76 | 127193 | 8483.60 | 2.80% |
| 2024-03-25 | 7.01 | 6.70 | -0.40 | -5.63% | 6.69 | 7.07 | 228895 | 15719.83 | 5.04% |
| 2024-03-22 | 7.32 | 7.10 | -0.22 | -3.01% | 7.08 | 7.32 | 205627 | 14713.06 | 4.53% |
| 2024-03-21 | 7.31 | 7.32 | 0.01 | 0.14% | 7.22 | 7.37 | 194140 | 14188.94 | 4.27% |
| 2024-03-20 | 7.22 | 7.31 | 0.08 | 1.11% | 7.18 | 7.34 | 167427 | 12177.57 | 3.69% |
| 2024-03-19 | 7.37 | 7.23 | -0.15 | -2.03% | 7.23 | 7.38 | 198875 | 14506.64 | 4.38% |
| 2024-03-18 | 7.13 | 7.38 | 0.24 | 3.36% | 7.12 | 7.42 | 317408 | 23124.37 | 6.99% |
| 2024-03-15 | 7.16 | 7.14 | -0.06 | -0.83% | 6.95 | 7.18 | 282951 | 19969.94 | 6.23% |
| 2024-03-14 | 7.30 | 7.20 | -0.16 | -2.17% | 7.14 | 7.59 | 366865 | 27030.66 | 8.07% |
| 2024-03-13 | 7.22 | 7.36 | 0.13 | 1.80% | 7.15 | 7.36 | 290380 | 21109.64 | 6.39% |
| 2024-03-12 | 7.19 | 7.23 | 0.03 | 0.42% | 7.10 | 7.25 | 199742 | 14327.41 | 4.40% |
| 2024-03-11 | 7.10 | 7.20 | 0.12 | 1.69% | 7.01 | 7.20 | 226964 | 16190.10 | 5.00% |
| 2024-03-08 | 7.10 | 7.08 | -0.07 | -0.98% | 7.00 | 7.17 | 219795 | 15580.40 | 4.84% |
| 2024-03-07 | 7.35 | 7.15 | -0.22 | -2.99% | 7.13 | 7.44 | 290055 | 21077.11 | 6.38% |
| 2024-03-06 | 7.29 | 7.37 | -0.01 | -0.14% | 7.28 | 7.50 | 255341 | 18894.19 | 5.62% |
| 2024-03-05 | 7.36 | 7.38 | -0.18 | -2.38% | 7.29 | 7.59 | 334577 | 24892.02 | 7.36% |
| 2024-03-04 | 7.43 | 7.56 | 0.14 | 1.89% | 7.12 | 7.69 | 513227 | 38064.34 | 11.30% |
| 2024-03-01 | 7.61 | 7.42 | -0.31 | -4.01% | 7.31 | 7.64 | 521568 | 38988.55 | 11.48% |
| 2024-02-29 | 7.10 | 7.73 | 0.19 | 2.52% | 7.10 | 7.91 | 781553 | 58992.95 | 17.20% |
| 2024-02-28 | 7.60 | 7.54 | 0.12 | 1.62% | 7.22 | 8.16 | 961473 | 73775.56 | 21.16% |
| 2024-02-27 | 7.08 | 7.42 | 0.41 | 5.85% | 6.84 | 7.71 | 693101 | 50822.41 | 15.26% |
| 2024-02-26 | 6.71 | 7.01 | 0.23 | 3.39% | 6.61 | 7.08 | 478120 | 32874.52 | 10.52% |
| 2024-02-23 | 6.50 | 6.78 | 0.28 | 4.31% | 6.45 | 6.88 | 467098 | 31115.62 | 10.28% |
| 2024-02-22 | 6.36 | 6.50 | 0.09 | 1.40% | 6.31 | 6.50 | 402085 | 25858.90 | 8.85% |
| 2024-02-21 | 6.32 | 6.41 | 0.02 | 0.31% | 6.20 | 6.69 | 521584 | 33578.73 | 11.48% |
| 2024-02-20 | 6.12 | 6.39 | 0.25 | 4.07% | 6.02 | 6.55 | 500738 | 31451.49 | 11.02% |
| 2024-02-19 | 5.88 | 6.14 | 0.26 | 4.42% | 5.71 | 6.14 | 416671 | 24994.18 | 9.17% |
| 2024-02-08 | 5.57 | 5.88 | 0.30 | 5.38% | 5.32 | 5.93 | 402680 | 23000.39 | 8.86% |
| 2024-02-07 | 6.06 | 5.58 | -0.62 | -10.00% | 5.58 | 6.27 | 490686 | 29229.63 | 10.80% |
| 2024-02-06 | 5.90 | 6.20 | -0.27 | -4.17% | 5.82 | 6.61 | 555637 | 33501.46 | 12.23% |
| 2024-02-05 | 6.99 | 6.47 | -0.72 | -10.01% | 6.47 | 6.99 | 346647 | 22544.33 | 7.63% |
| 2024-02-02 | 7.41 | 7.19 | -0.25 | -3.36% | 6.80 | 7.88 | 729720 | 53422.14 | 16.06% |