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 | 6.60 | 6.49 | -0.04 | -0.61% | 6.47 | 6.68 | 170369 | 11165.26 | 3.45% |
| 2024-05-08 | 6.72 | 6.53 | -0.23 | -3.40% | 6.51 | 6.74 | 163315 | 10788.23 | 3.30% |
| 2024-05-07 | 6.68 | 6.76 | 0.05 | 0.75% | 6.68 | 6.85 | 159586 | 10795.71 | 3.23% |
| 2024-05-06 | 6.89 | 6.71 | -0.09 | -1.32% | 6.68 | 6.95 | 205035 | 13925.54 | 4.15% |
| 2024-04-30 | 6.96 | 6.80 | -0.11 | -1.59% | 6.71 | 7.03 | 260719 | 17829.35 | 5.27% |
| 2024-04-29 | 6.80 | 6.91 | -0.01 | -0.14% | 6.78 | 7.06 | 406790 | 28192.47 | 8.23% |
| 2024-04-26 | 6.51 | 6.92 | 0.33 | 5.01% | 6.49 | 7.10 | 367497 | 25224.80 | 7.43% |
| 2024-04-25 | 6.48 | 6.59 | 0.10 | 1.54% | 6.41 | 6.71 | 237667 | 15638.90 | 4.81% |
| 2024-04-24 | 6.23 | 6.49 | 0.29 | 4.68% | 6.23 | 6.52 | 190461 | 12214.56 | 3.85% |
| 2024-04-23 | 6.15 | 6.20 | 0.10 | 1.64% | 6.15 | 6.28 | 138389 | 8605.37 | 2.80% |
| 2024-04-22 | 6.20 | 6.10 | -0.19 | -3.02% | 5.97 | 6.28 | 171841 | 10551.45 | 3.48% |
| 2024-04-19 | 6.43 | 6.29 | -0.09 | -1.41% | 6.24 | 6.47 | 216498 | 13714.57 | 4.38% |
| 2024-04-18 | 6.32 | 6.38 | 0.16 | 2.57% | 6.20 | 6.53 | 395276 | 25189.68 | 8.00% |
| 2024-04-17 | 5.75 | 6.22 | 0.57 | 10.09% | 5.75 | 6.22 | 273585 | 16704.63 | 5.53% |
| 2024-04-16 | 6.23 | 5.65 | -0.63 | -10.03% | 5.65 | 6.25 | 298926 | 17245.25 | 6.05% |
| 2024-04-15 | 6.75 | 6.28 | -0.45 | -6.69% | 6.12 | 6.83 | 299947 | 19110.20 | 6.07% |
| 2024-04-12 | 6.77 | 6.73 | -0.07 | -1.03% | 6.70 | 6.91 | 189628 | 12887.22 | 3.84% |
| 2024-04-11 | 6.64 | 6.80 | 0.09 | 1.34% | 6.61 | 6.87 | 181359 | 12321.90 | 3.67% |
| 2024-04-10 | 6.92 | 6.71 | -0.18 | -2.61% | 6.62 | 6.94 | 209676 | 14062.04 | 4.24% |
| 2024-04-09 | 6.85 | 6.89 | 0.04 | 0.58% | 6.77 | 6.95 | 180933 | 12414.67 | 3.66% |
| 2024-04-08 | 7.10 | 6.85 | -0.25 | -3.52% | 6.81 | 7.14 | 222748 | 15409.63 | 4.51% |
| 2024-04-03 | 7.40 | 7.10 | -0.30 | -4.05% | 7.06 | 7.42 | 272089 | 19456.51 | 5.50% |
| 2024-04-02 | 7.69 | 7.40 | -0.34 | -4.39% | 7.30 | 7.69 | 335979 | 25055.78 | 6.80% |
| 2024-04-01 | 7.61 | 7.74 | 0.14 | 1.84% | 7.60 | 7.83 | 367631 | 28295.85 | 7.44% |
| 2024-03-29 | 7.38 | 7.60 | 0.16 | 2.15% | 7.38 | 7.74 | 408676 | 30800.80 | 8.27% |
| 2024-03-28 | 7.18 | 7.44 | 0.23 | 3.19% | 7.18 | 7.53 | 445721 | 32933.07 | 9.02% |
| 2024-03-27 | 7.65 | 7.21 | -0.58 | -7.45% | 7.12 | 7.68 | 626288 | 45822.43 | 12.67% |
| 2024-03-26 | 8.34 | 7.79 | -0.87 | -10.05% | 7.79 | 8.34 | 924929 | 74100.25 | 18.71% |
| 2024-03-25 | 8.18 | 8.66 | 0.56 | 6.91% | 8.18 | 8.91 | 1303386 | 114054.50 | 26.37% |
| 2024-03-22 | 8.23 | 8.10 | -0.23 | -2.76% | 8.03 | 8.29 | 375213 | 30595.15 | 7.59% |
| 2024-03-21 | 8.49 | 8.33 | -0.19 | -2.23% | 8.26 | 8.50 | 441121 | 36968.86 | 8.92% |
| 2024-03-20 | 8.25 | 8.52 | 0.23 | 2.77% | 8.13 | 8.68 | 622772 | 52377.56 | 12.60% |
| 2024-03-19 | 8.26 | 8.29 | -0.02 | -0.24% | 8.18 | 8.38 | 427252 | 35351.04 | 8.64% |
| 2024-03-18 | 8.30 | 8.31 | 0.06 | 0.73% | 8.16 | 8.39 | 460042 | 38037.24 | 9.31% |
| 2024-03-15 | 8.10 | 8.25 | 0.06 | 0.73% | 7.86 | 8.25 | 432138 | 34965.60 | 8.74% |
| 2024-03-14 | 8.40 | 8.19 | -0.39 | -4.55% | 8.00 | 8.43 | 639149 | 52408.19 | 12.93% |
| 2024-03-13 | 8.65 | 8.58 | 0.02 | 0.23% | 8.44 | 8.82 | 683528 | 59135.07 | 13.83% |
| 2024-03-12 | 9.45 | 8.56 | -0.50 | -5.52% | 8.53 | 9.45 | 1073522 | 94176.46 | 21.72% |
| 2024-03-11 | 8.05 | 9.06 | 0.82 | 9.95% | 8.03 | 9.06 | 865344 | 75227.42 | 17.51% |
| 2024-03-08 | 8.11 | 8.24 | 0.12 | 1.48% | 7.86 | 8.27 | 596794 | 48348.19 | 12.07% |
| 2024-03-07 | 8.60 | 8.12 | -0.49 | -5.69% | 8.05 | 8.82 | 783136 | 65775.59 | 15.84% |
| 2024-03-06 | 8.02 | 8.61 | 0.33 | 3.99% | 8.02 | 8.86 | 1130088 | 96134.11 | 22.86% |
| 2024-03-05 | 7.95 | 8.28 | -0.19 | -2.24% | 7.85 | 9.27 | 1378711 | 115437.02 | 27.89% |
| 2024-03-04 | 8.15 | 8.47 | 0.77 | 10.00% | 8.00 | 8.47 | 1457699 | 120700.51 | 29.49% |
| 2024-03-01 | 7.10 | 7.70 | 0.70 | 10.00% | 6.74 | 7.70 | 923403 | 66114.60 | 18.68% |
| 2024-02-29 | 6.40 | 7.00 | 0.34 | 5.11% | 6.40 | 7.22 | 732961 | 50227.57 | 14.83% |
| 2024-02-28 | 7.26 | 6.66 | -0.74 | -10.00% | 6.66 | 7.38 | 866658 | 61242.11 | 17.53% |
| 2024-02-27 | 7.00 | 7.40 | 0.35 | 4.96% | 6.81 | 7.48 | 999423 | 71891.24 | 20.22% |
| 2024-02-26 | 6.42 | 7.05 | 0.64 | 9.98% | 6.26 | 7.05 | 682973 | 44894.56 | 13.82% |
| 2024-02-23 | 6.27 | 6.41 | 0.11 | 1.75% | 6.16 | 6.48 | 813178 | 51357.41 | 16.45% |
| 2024-02-22 | 5.80 | 6.30 | 0.39 | 6.60% | 5.79 | 6.33 | 948180 | 57570.83 | 19.18% |
| 2024-02-21 | 5.80 | 5.91 | -0.02 | -0.34% | 5.62 | 6.19 | 1185442 | 70617.75 | 23.98% |
| 2024-02-20 | 5.93 | 5.93 | 0.54 | 10.02% | 5.93 | 5.93 | 107869 | 6396.65 | 2.18% |
| 2024-02-19 | 5.39 | 5.39 | 0.49 | 10.00% | 5.39 | 5.39 | 32000 | 1724.80 | 0.65% |
| 2024-02-08 | 4.60 | 4.90 | 0.38 | 8.41% | 4.55 | 4.97 | 873690 | 42079.27 | 17.67% |
| 2024-02-07 | 5.10 | 4.52 | -0.49 | -9.78% | 4.51 | 5.16 | 469832 | 22228.04 | 9.50% |
| 2024-02-06 | 5.10 | 5.01 | -0.49 | -8.91% | 4.95 | 5.29 | 426948 | 21478.85 | 8.64% |
| 2024-02-05 | 6.11 | 5.50 | -0.61 | -9.98% | 5.50 | 6.20 | 203440 | 11380.35 | 4.12% |
| 2024-02-02 | 6.50 | 6.11 | -0.32 | -4.98% | 5.86 | 6.67 | 269030 | 16884.55 | 5.44% |
| 2024-02-01 | 6.56 | 6.43 | -0.21 | -3.16% | 6.30 | 6.65 | 231348 | 14965.52 | 4.68% |
| 2024-01-31 | 7.23 | 6.64 | -0.44 | -6.21% | 6.59 | 7.26 | 278690 | 19069.85 | 5.64% |