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 | 6.55 | 6.52 | 0.01 | 0.15% | 6.44 | 6.66 | 70585 | 4614.81 | 3.94% |
| 2024-05-07 | 6.43 | 6.51 | 0.10 | 1.56% | 6.40 | 6.51 | 55750 | 3604.92 | 3.11% |
| 2024-05-06 | 6.30 | 6.41 | 0.14 | 2.23% | 6.30 | 6.47 | 47696 | 3057.27 | 2.66% |
| 2024-04-30 | 6.22 | 6.27 | 0.02 | 0.32% | 6.17 | 6.30 | 53654 | 3347.11 | 3.00% |
| 2024-04-29 | 6.10 | 6.25 | 0.19 | 3.14% | 6.08 | 6.27 | 55564 | 3456.94 | 3.10% |
| 2024-04-26 | 5.96 | 6.06 | 0.07 | 1.17% | 5.95 | 6.09 | 46105 | 2776.81 | 2.57% |
| 2024-04-25 | 5.92 | 5.99 | 0.07 | 1.18% | 5.90 | 6.03 | 46612 | 2789.79 | 2.60% |
| 2024-04-24 | 5.85 | 5.92 | 0.04 | 0.68% | 5.84 | 5.95 | 37696 | 2225.98 | 2.10% |
| 2024-04-23 | 5.78 | 5.88 | 0.10 | 1.73% | 5.78 | 5.92 | 51791 | 3031.18 | 2.89% |
| 2024-04-22 | 5.84 | 5.78 | -0.05 | -0.86% | 5.66 | 5.88 | 36533 | 2108.64 | 2.04% |
| 2024-04-19 | 5.80 | 5.83 | -0.04 | -0.68% | 5.75 | 5.94 | 47421 | 2765.03 | 2.65% |
| 2024-04-18 | 6.05 | 5.87 | -0.15 | -2.49% | 5.85 | 6.07 | 63476 | 3772.91 | 3.54% |
| 2024-04-17 | 5.65 | 6.02 | 0.43 | 7.69% | 5.65 | 6.02 | 77134 | 4564.04 | 4.31% |
| 2024-04-16 | 6.00 | 5.59 | -0.44 | -7.30% | 5.59 | 6.01 | 78320 | 4474.91 | 4.37% |
| 2024-04-15 | 6.28 | 6.03 | -0.32 | -5.04% | 5.90 | 6.39 | 79720 | 4840.64 | 4.45% |
| 2024-04-12 | 6.46 | 6.35 | -0.07 | -1.09% | 6.34 | 6.48 | 42628 | 2723.28 | 2.38% |
| 2024-04-11 | 6.42 | 6.42 | -0.06 | -0.93% | 6.40 | 6.57 | 45714 | 2963.38 | 2.55% |
| 2024-04-10 | 6.72 | 6.48 | -0.23 | -3.43% | 6.41 | 6.75 | 70945 | 4641.27 | 3.96% |
| 2024-04-09 | 6.54 | 6.71 | 0.17 | 2.60% | 6.54 | 6.74 | 57232 | 3809.30 | 3.20% |
| 2024-04-08 | 6.85 | 6.54 | -0.31 | -4.53% | 6.53 | 6.85 | 80210 | 5320.06 | 4.48% |
| 2024-04-03 | 6.92 | 6.85 | -0.09 | -1.30% | 6.76 | 6.94 | 68142 | 4658.02 | 3.80% |
| 2024-04-02 | 7.04 | 6.94 | -0.10 | -1.42% | 6.90 | 7.05 | 71588 | 4970.98 | 4.00% |
| 2024-04-01 | 6.93 | 7.04 | 0.10 | 1.44% | 6.90 | 7.04 | 86705 | 6051.27 | 4.84% |
| 2024-03-29 | 6.91 | 6.94 | 0.06 | 0.87% | 6.83 | 6.97 | 78440 | 5421.63 | 4.38% |
| 2024-03-28 | 6.77 | 6.88 | 0.10 | 1.47% | 6.76 | 6.96 | 80521 | 5544.17 | 4.50% |
| 2024-03-27 | 6.97 | 6.78 | -0.27 | -3.83% | 6.76 | 7.00 | 96476 | 6608.79 | 5.39% |
| 2024-03-26 | 6.77 | 7.05 | 0.25 | 3.68% | 6.68 | 7.09 | 137671 | 9472.44 | 7.69% |
| 2024-03-25 | 7.00 | 6.80 | -0.30 | -4.23% | 6.80 | 7.07 | 120660 | 8339.60 | 6.74% |
| 2024-03-22 | 7.33 | 7.10 | -0.20 | -2.74% | 7.03 | 7.35 | 151006 | 10776.18 | 8.43% |
| 2024-03-21 | 7.49 | 7.30 | -0.13 | -1.75% | 7.23 | 7.52 | 210207 | 15435.70 | 11.74% |
| 2024-03-20 | 7.21 | 7.43 | 0.20 | 2.77% | 7.12 | 7.55 | 329641 | 24242.18 | 18.40% |
| 2024-03-19 | 7.89 | 7.23 | -0.09 | -1.23% | 7.21 | 7.89 | 459536 | 34755.27 | 25.66% |
| 2024-03-18 | 6.67 | 7.32 | 0.67 | 10.08% | 6.67 | 7.32 | 198351 | 13978.48 | 11.07% |
| 2024-03-15 | 6.55 | 6.65 | 0.03 | 0.45% | 6.52 | 6.65 | 84951 | 5599.90 | 4.74% |
| 2024-03-14 | 6.66 | 6.62 | 0.02 | 0.30% | 6.53 | 6.79 | 123908 | 8250.01 | 6.92% |
| 2024-03-13 | 6.59 | 6.60 | 0.01 | 0.15% | 6.46 | 6.60 | 75988 | 4965.91 | 4.24% |
| 2024-03-12 | 6.45 | 6.59 | 0.15 | 2.33% | 6.45 | 6.59 | 105099 | 6873.52 | 5.87% |
| 2024-03-11 | 6.32 | 6.44 | 0.09 | 1.42% | 6.31 | 6.45 | 73561 | 4699.66 | 4.11% |
| 2024-03-08 | 6.31 | 6.35 | 0.05 | 0.79% | 6.26 | 6.47 | 74587 | 4737.22 | 4.16% |
| 2024-03-07 | 6.33 | 6.30 | -0.01 | -0.16% | 6.26 | 6.45 | 77910 | 4938.32 | 4.35% |
| 2024-03-06 | 6.37 | 6.31 | -0.05 | -0.79% | 6.28 | 6.44 | 79042 | 5013.27 | 4.41% |
| 2024-03-05 | 6.52 | 6.36 | -0.21 | -3.20% | 6.33 | 6.52 | 81596 | 5219.05 | 4.56% |
| 2024-03-04 | 6.48 | 6.57 | 0.12 | 1.86% | 6.40 | 6.65 | 98805 | 6444.08 | 5.52% |
| 2024-03-01 | 6.45 | 6.45 | 0.01 | 0.16% | 6.34 | 6.51 | 77969 | 5016.91 | 4.35% |
| 2024-02-29 | 6.14 | 6.44 | 0.19 | 3.04% | 6.14 | 6.45 | 108709 | 6900.83 | 6.07% |
| 2024-02-28 | 6.80 | 6.25 | -0.46 | -6.86% | 6.23 | 6.94 | 192129 | 12765.74 | 10.73% |
| 2024-02-27 | 6.61 | 6.71 | 0.09 | 1.36% | 6.52 | 6.71 | 138270 | 9202.89 | 7.72% |
| 2024-02-26 | 6.57 | 6.62 | 0.08 | 1.22% | 6.48 | 6.83 | 177290 | 11728.96 | 9.90% |
| 2024-02-23 | 6.45 | 6.54 | 0.05 | 0.77% | 6.39 | 6.55 | 158018 | 10242.94 | 8.82% |
| 2024-02-22 | 6.25 | 6.49 | 0.18 | 2.85% | 6.20 | 6.78 | 199423 | 12877.26 | 11.13% |
| 2024-02-21 | 6.39 | 6.31 | -0.08 | -1.25% | 6.20 | 6.51 | 219559 | 13909.23 | 12.26% |
| 2024-02-20 | 5.75 | 6.39 | 0.58 | 9.98% | 5.65 | 6.39 | 109872 | 6708.07 | 6.13% |
| 2024-02-19 | 5.68 | 5.81 | 0.19 | 3.38% | 5.68 | 5.87 | 141428 | 8147.29 | 7.90% |
| 2024-02-08 | 5.21 | 5.62 | 0.31 | 5.84% | 5.21 | 5.64 | 140540 | 7679.11 | 7.85% |
| 2024-02-07 | 5.68 | 5.31 | -0.29 | -5.18% | 5.20 | 5.75 | 189617 | 10289.00 | 10.59% |
| 2024-02-06 | 5.45 | 5.60 | -0.43 | -7.13% | 5.43 | 5.89 | 226240 | 12523.85 | 12.63% |
| 2024-02-05 | 6.62 | 6.03 | -0.67 | -10.00% | 6.03 | 6.62 | 105554 | 6439.36 | 5.89% |
| 2024-02-02 | 7.31 | 6.70 | -0.74 | -9.95% | 6.70 | 7.33 | 218097 | 15023.04 | 12.18% |
| 2024-02-01 | 7.81 | 7.44 | -0.39 | -4.98% | 7.29 | 7.81 | 243198 | 18093.70 | 13.58% |
| 2024-01-31 | 7.23 | 7.83 | 0.71 | 9.97% | 7.21 | 7.83 | 77239 | 5957.99 | 4.31% |
| 2024-01-30 | 7.56 | 7.12 | -0.46 | -6.07% | 7.11 | 7.56 | 184946 | 13412.29 | 10.33% |