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 | 7.51 | 7.92 | 0.47 | 6.31% | 7.47 | 8.20 | 1118751 | 88470.36 | 5.45% |
| 2024-05-09 | 7.11 | 7.45 | 0.34 | 4.78% | 7.09 | 7.46 | 537326 | 39508.49 | 2.62% |
| 2024-05-08 | 7.03 | 7.11 | 0.07 | 0.99% | 6.92 | 7.19 | 419469 | 29593.31 | 2.04% |
| 2024-05-07 | 6.88 | 7.04 | 0.17 | 2.47% | 6.70 | 7.09 | 466669 | 32506.62 | 2.27% |
| 2024-05-06 | 6.55 | 6.87 | 0.38 | 5.86% | 6.53 | 7.05 | 539600 | 37025.32 | 2.63% |
| 2024-04-30 | 6.50 | 6.49 | 0.01 | 0.15% | 6.44 | 6.55 | 207064 | 13444.14 | 1.01% |
| 2024-04-29 | 6.66 | 6.48 | -0.12 | -1.82% | 6.17 | 6.71 | 477300 | 30646.67 | 2.32% |
| 2024-04-26 | 6.45 | 6.60 | 0.14 | 2.17% | 6.42 | 6.63 | 254881 | 16717.87 | 1.24% |
| 2024-04-25 | 6.50 | 6.46 | -0.07 | -1.07% | 6.41 | 6.54 | 142492 | 9211.28 | 0.69% |
| 2024-04-24 | 6.46 | 6.53 | 0.07 | 1.08% | 6.44 | 6.59 | 192928 | 12576.37 | 0.94% |
| 2024-04-23 | 6.46 | 6.46 | -0.04 | -0.62% | 6.42 | 6.63 | 219420 | 14229.68 | 1.07% |
| 2024-04-22 | 6.42 | 6.50 | 0.06 | 0.93% | 6.27 | 6.61 | 328598 | 21259.61 | 1.60% |
| 2024-04-19 | 6.33 | 6.44 | 0.12 | 1.90% | 6.28 | 6.51 | 322252 | 20597.03 | 1.57% |
| 2024-04-18 | 6.31 | 6.32 | -0.03 | -0.47% | 6.29 | 6.47 | 232076 | 14797.71 | 1.13% |
| 2024-04-17 | 6.20 | 6.35 | 0.25 | 4.10% | 6.20 | 6.36 | 239424 | 15059.47 | 1.17% |
| 2024-04-16 | 6.33 | 6.10 | -0.24 | -3.79% | 6.08 | 6.39 | 291387 | 18016.00 | 1.42% |
| 2024-04-15 | 6.43 | 6.34 | -0.08 | -1.25% | 6.22 | 6.47 | 232930 | 14740.94 | 1.13% |
| 2024-04-12 | 6.40 | 6.42 | 0.00 | 0.00% | 6.38 | 6.51 | 153338 | 9856.51 | 0.75% |
| 2024-04-11 | 6.32 | 6.42 | 0.11 | 1.74% | 6.26 | 6.50 | 211301 | 13566.76 | 1.03% |
| 2024-04-10 | 6.42 | 6.31 | -0.09 | -1.41% | 6.24 | 6.46 | 193519 | 12275.48 | 0.94% |
| 2024-04-09 | 6.38 | 6.40 | -0.01 | -0.16% | 6.36 | 6.54 | 177972 | 11422.07 | 0.87% |
| 2024-04-08 | 6.46 | 6.41 | -0.05 | -0.77% | 6.36 | 6.52 | 226712 | 14547.65 | 1.10% |
| 2024-04-03 | 6.67 | 6.46 | -0.16 | -2.42% | 6.30 | 6.68 | 352412 | 22689.79 | 1.72% |
| 2024-04-02 | 6.58 | 6.62 | 0.01 | 0.15% | 6.49 | 6.82 | 432431 | 28726.48 | 2.11% |
| 2024-04-01 | 6.24 | 6.61 | 0.35 | 5.59% | 6.24 | 6.67 | 431692 | 28179.12 | 2.10% |
| 2024-03-29 | 6.15 | 6.26 | 0.10 | 1.62% | 6.10 | 6.27 | 239416 | 14826.08 | 1.17% |
| 2024-03-28 | 5.98 | 6.16 | 0.21 | 3.53% | 5.98 | 6.28 | 287504 | 17660.48 | 1.40% |
| 2024-03-27 | 6.15 | 5.95 | -0.22 | -3.57% | 5.94 | 6.20 | 295272 | 17868.13 | 1.44% |
| 2024-03-26 | 6.13 | 6.17 | 0.04 | 0.65% | 6.05 | 6.23 | 247405 | 15241.98 | 1.20% |
| 2024-03-25 | 6.28 | 6.13 | -0.18 | -2.85% | 6.12 | 6.35 | 309848 | 19349.64 | 1.51% |
| 2024-03-22 | 6.38 | 6.31 | -0.02 | -0.32% | 6.20 | 6.42 | 312172 | 19720.18 | 1.52% |
| 2024-03-21 | 6.35 | 6.33 | -0.02 | -0.31% | 6.20 | 6.43 | 404229 | 25478.00 | 1.97% |
| 2024-03-20 | 5.94 | 6.35 | 0.41 | 6.90% | 5.93 | 6.43 | 521857 | 32444.72 | 2.54% |
| 2024-03-19 | 6.13 | 5.94 | -0.20 | -3.26% | 5.91 | 6.15 | 342576 | 20499.74 | 1.67% |
| 2024-03-18 | 5.83 | 6.14 | 0.30 | 5.14% | 5.83 | 6.19 | 543054 | 32829.28 | 2.64% |
| 2024-03-15 | 5.71 | 5.84 | 0.11 | 1.92% | 5.71 | 5.86 | 256525 | 14834.41 | 1.25% |
| 2024-03-14 | 5.72 | 5.73 | 0.02 | 0.35% | 5.62 | 5.81 | 257260 | 14664.93 | 1.25% |
| 2024-03-13 | 5.63 | 5.71 | 0.11 | 1.96% | 5.56 | 5.92 | 388934 | 22358.70 | 1.89% |
| 2024-03-12 | 5.39 | 5.60 | 0.23 | 4.28% | 5.38 | 5.61 | 284461 | 15751.38 | 1.39% |
| 2024-03-11 | 5.28 | 5.37 | 0.08 | 1.51% | 5.23 | 5.37 | 131760 | 7018.64 | 0.64% |
| 2024-03-08 | 5.25 | 5.29 | 0.01 | 0.19% | 5.25 | 5.34 | 105674 | 5591.65 | 0.51% |
| 2024-03-07 | 5.23 | 5.28 | 0.05 | 0.96% | 5.22 | 5.40 | 220145 | 11754.49 | 1.07% |
| 2024-03-06 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.35 | 147803 | 7750.67 | 0.72% |
| 2024-03-05 | 5.15 | 5.17 | 0.00 | 0.00% | 5.07 | 5.19 | 129891 | 6684.83 | 0.63% |
| 2024-03-04 | 5.24 | 5.17 | -0.03 | -0.58% | 5.11 | 5.25 | 119533 | 6163.03 | 0.58% |
| 2024-03-01 | 5.25 | 5.20 | 0.02 | 0.39% | 5.15 | 5.35 | 188361 | 9850.31 | 0.92% |
| 2024-02-29 | 4.93 | 5.18 | 0.23 | 4.65% | 4.92 | 5.20 | 223221 | 11431.62 | 1.09% |
| 2024-02-28 | 5.12 | 4.95 | -0.14 | -2.75% | 4.95 | 5.36 | 344671 | 17835.63 | 1.68% |
| 2024-02-27 | 4.95 | 5.09 | 0.13 | 2.62% | 4.92 | 5.09 | 174538 | 8781.84 | 0.85% |
| 2024-02-26 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 5.02 | 133332 | 6625.53 | 0.65% |
| 2024-02-23 | 4.79 | 4.95 | 0.16 | 3.34% | 4.79 | 4.96 | 167893 | 8187.96 | 0.82% |
| 2024-02-22 | 4.72 | 4.79 | 0.04 | 0.84% | 4.70 | 4.80 | 99712 | 4747.85 | 0.49% |
| 2024-02-21 | 4.62 | 4.75 | 0.09 | 1.93% | 4.60 | 4.89 | 187344 | 8986.04 | 0.91% |
| 2024-02-20 | 4.60 | 4.66 | 0.06 | 1.30% | 4.56 | 4.68 | 115266 | 5337.09 | 0.56% |
| 2024-02-19 | 4.63 | 4.60 | 0.03 | 0.66% | 4.55 | 4.68 | 174456 | 8051.73 | 0.85% |
| 2024-02-08 | 4.46 | 4.57 | 0.08 | 1.78% | 4.45 | 4.69 | 276497 | 12725.92 | 1.35% |
| 2024-02-07 | 4.30 | 4.49 | 0.22 | 5.15% | 4.28 | 4.60 | 272318 | 12201.13 | 1.33% |
| 2024-02-06 | 3.96 | 4.27 | 0.28 | 7.02% | 3.86 | 4.37 | 226356 | 9293.29 | 1.10% |
| 2024-02-05 | 4.32 | 3.99 | -0.40 | -9.11% | 3.95 | 4.33 | 285731 | 11604.78 | 1.39% |
| 2024-02-02 | 4.68 | 4.39 | -0.20 | -4.36% | 4.16 | 4.68 | 261450 | 11503.71 | 1.27% |
| 2024-02-01 | 4.59 | 4.59 | 0.00 | 0.00% | 4.54 | 4.72 | 137663 | 6366.98 | 0.67% |
| 2024-01-31 | 4.78 | 4.59 | -0.21 | -4.38% | 4.58 | 4.81 | 160928 | 7522.15 | 0.78% |