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 | 6.78 | 6.71 | -0.12 | -1.76% | 6.67 | 6.86 | 54081 | 3648.61 | 1.46% |
| 2024-05-07 | 6.73 | 6.83 | 0.12 | 1.79% | 6.68 | 6.85 | 56056 | 3794.06 | 1.51% |
| 2024-05-06 | 6.72 | 6.71 | 0.09 | 1.36% | 6.67 | 6.87 | 74743 | 5050.05 | 2.01% |
| 2024-04-30 | 6.67 | 6.62 | -0.05 | -0.75% | 6.54 | 6.75 | 75764 | 5036.35 | 2.04% |
| 2024-04-29 | 6.39 | 6.67 | 0.29 | 4.55% | 6.38 | 6.69 | 87986 | 5814.41 | 2.37% |
| 2024-04-26 | 6.17 | 6.38 | 0.21 | 3.40% | 6.12 | 6.39 | 60264 | 3787.24 | 1.62% |
| 2024-04-25 | 6.04 | 6.17 | 0.11 | 1.82% | 6.02 | 6.24 | 70651 | 4358.98 | 1.90% |
| 2024-04-24 | 6.11 | 6.06 | -0.01 | -0.16% | 5.98 | 6.15 | 69709 | 4230.42 | 1.88% |
| 2024-04-23 | 5.68 | 6.07 | 0.43 | 7.62% | 5.67 | 6.14 | 117908 | 6981.09 | 3.17% |
| 2024-04-22 | 5.60 | 5.64 | 0.05 | 0.89% | 5.43 | 5.72 | 67587 | 3793.39 | 1.82% |
| 2024-04-19 | 5.77 | 5.59 | -0.17 | -2.95% | 5.58 | 5.83 | 71046 | 4030.93 | 1.91% |
| 2024-04-18 | 5.79 | 5.76 | -0.07 | -1.20% | 5.58 | 5.89 | 98727 | 5683.64 | 2.66% |
| 2024-04-17 | 5.53 | 5.83 | 0.42 | 7.76% | 5.53 | 5.83 | 96153 | 5520.13 | 2.59% |
| 2024-04-16 | 5.96 | 5.41 | -0.54 | -9.08% | 5.40 | 5.96 | 105005 | 5844.43 | 2.83% |
| 2024-04-15 | 6.35 | 5.95 | -0.42 | -6.59% | 5.85 | 6.44 | 90171 | 5499.89 | 2.43% |
| 2024-04-12 | 6.50 | 6.37 | -0.16 | -2.45% | 6.32 | 6.59 | 56590 | 3622.61 | 1.52% |
| 2024-04-11 | 6.59 | 6.53 | -0.05 | -0.76% | 6.50 | 6.65 | 50596 | 3322.01 | 1.36% |
| 2024-04-10 | 6.80 | 6.58 | -0.22 | -3.24% | 6.56 | 6.81 | 56831 | 3768.48 | 1.53% |
| 2024-04-09 | 6.68 | 6.80 | 0.19 | 2.87% | 6.47 | 6.81 | 61344 | 4083.15 | 1.65% |
| 2024-04-08 | 6.77 | 6.61 | -0.17 | -2.51% | 6.46 | 6.80 | 120674 | 7975.29 | 3.25% |
| 2024-04-03 | 6.89 | 6.78 | -0.09 | -1.31% | 6.71 | 6.90 | 61693 | 4189.77 | 1.66% |
| 2024-04-02 | 7.02 | 6.87 | -0.13 | -1.86% | 6.80 | 7.03 | 65398 | 4487.62 | 1.76% |
| 2024-04-01 | 6.81 | 7.00 | 0.19 | 2.79% | 6.77 | 7.00 | 59643 | 4118.72 | 1.61% |
| 2024-03-29 | 6.84 | 6.81 | -0.01 | -0.15% | 6.71 | 6.88 | 43776 | 2966.11 | 1.18% |
| 2024-03-28 | 6.66 | 6.82 | 0.13 | 1.94% | 6.64 | 7.00 | 69282 | 4750.77 | 1.87% |
| 2024-03-27 | 7.00 | 6.69 | -0.31 | -4.43% | 6.69 | 7.03 | 73325 | 5027.16 | 1.97% |
| 2024-03-26 | 7.10 | 7.00 | -0.10 | -1.41% | 6.90 | 7.16 | 71592 | 5025.38 | 1.93% |
| 2024-03-25 | 7.25 | 7.10 | -0.18 | -2.47% | 7.09 | 7.35 | 80025 | 5793.71 | 2.15% |
| 2024-03-22 | 7.44 | 7.28 | -0.21 | -2.80% | 7.23 | 7.52 | 79876 | 5856.59 | 2.15% |
| 2024-03-21 | 7.45 | 7.49 | -0.03 | -0.40% | 7.37 | 7.75 | 127036 | 9595.61 | 3.42% |
| 2024-03-20 | 7.40 | 7.52 | 0.21 | 2.87% | 7.39 | 7.58 | 122960 | 9188.14 | 3.31% |
| 2024-03-19 | 7.65 | 7.31 | 0.07 | 0.97% | 7.28 | 7.79 | 162572 | 12186.69 | 4.38% |
| 2024-03-18 | 7.03 | 7.24 | 0.18 | 2.55% | 6.96 | 7.25 | 94044 | 6719.78 | 2.53% |
| 2024-03-15 | 7.02 | 7.06 | 0.00 | 0.00% | 6.90 | 7.25 | 111884 | 7900.47 | 3.01% |
| 2024-03-14 | 7.36 | 7.06 | 0.09 | 1.29% | 6.94 | 7.60 | 184377 | 13331.42 | 4.96% |
| 2024-03-13 | 6.88 | 6.97 | 0.08 | 1.16% | 6.75 | 7.06 | 78330 | 5403.37 | 2.11% |
| 2024-03-12 | 6.75 | 6.89 | 0.16 | 2.38% | 6.75 | 6.99 | 93833 | 6460.05 | 2.53% |
| 2024-03-11 | 6.46 | 6.73 | 0.30 | 4.67% | 6.39 | 6.75 | 76113 | 5003.08 | 2.05% |
| 2024-03-08 | 6.41 | 6.43 | 0.03 | 0.47% | 6.33 | 6.52 | 60271 | 3868.40 | 1.62% |
| 2024-03-07 | 6.63 | 6.40 | -0.23 | -3.47% | 6.40 | 6.67 | 83716 | 5467.91 | 2.25% |
| 2024-03-06 | 6.56 | 6.63 | 0.07 | 1.07% | 6.53 | 6.75 | 85488 | 5668.39 | 2.30% |
| 2024-03-05 | 6.81 | 6.56 | -0.25 | -3.67% | 6.55 | 6.85 | 86898 | 5757.13 | 2.34% |
| 2024-03-04 | 6.75 | 6.81 | 0.07 | 1.04% | 6.64 | 6.92 | 96234 | 6519.04 | 2.59% |
| 2024-03-01 | 6.71 | 6.74 | 0.05 | 0.75% | 6.66 | 6.91 | 91179 | 6170.66 | 2.45% |
| 2024-02-29 | 6.47 | 6.69 | 0.23 | 3.56% | 6.47 | 6.82 | 128844 | 8584.68 | 3.47% |
| 2024-02-28 | 7.19 | 6.46 | -0.66 | -9.27% | 6.45 | 7.37 | 185222 | 12790.80 | 4.99% |
| 2024-02-27 | 6.80 | 7.12 | 0.34 | 5.01% | 6.75 | 7.12 | 117918 | 8223.56 | 3.17% |
| 2024-02-26 | 6.52 | 6.78 | 0.24 | 3.67% | 6.50 | 7.01 | 159082 | 10819.05 | 4.28% |
| 2024-02-23 | 6.30 | 6.54 | 0.29 | 4.64% | 6.24 | 6.54 | 116606 | 7474.42 | 3.14% |
| 2024-02-22 | 6.05 | 6.25 | 0.19 | 3.14% | 6.05 | 6.27 | 117011 | 7194.74 | 3.15% |
| 2024-02-21 | 5.94 | 6.06 | 0.10 | 1.68% | 5.86 | 6.29 | 166412 | 10108.92 | 4.48% |
| 2024-02-20 | 5.81 | 5.96 | 0.09 | 1.53% | 5.75 | 6.02 | 119420 | 7021.91 | 3.21% |
| 2024-02-19 | 5.50 | 5.87 | 0.37 | 6.73% | 5.50 | 5.91 | 233833 | 13477.83 | 6.29% |
| 2024-02-08 | 4.99 | 5.50 | 0.55 | 11.11% | 4.68 | 5.54 | 285865 | 14580.89 | 7.70% |
| 2024-02-07 | 5.25 | 4.95 | -0.22 | -4.26% | 4.79 | 5.30 | 232381 | 11671.51 | 6.26% |
| 2024-02-06 | 4.80 | 5.17 | -0.03 | -0.58% | 4.61 | 5.44 | 283085 | 14099.02 | 7.56% |
| 2024-02-05 | 6.15 | 5.20 | -1.30 | -20.00% | 5.20 | 6.16 | 363989 | 19459.41 | 9.72% |
| 2024-02-02 | 6.91 | 6.50 | -0.39 | -5.66% | 6.28 | 7.06 | 117777 | 7821.80 | 3.15% |
| 2024-02-01 | 7.16 | 6.89 | -0.27 | -3.77% | 6.85 | 7.26 | 125811 | 8802.98 | 3.36% |
| 2024-01-31 | 7.50 | 7.16 | -0.41 | -5.42% | 7.12 | 7.79 | 77477 | 5678.92 | 2.07% |
| 2024-01-30 | 7.81 | 7.57 | -0.31 | -3.93% | 7.54 | 7.85 | 64336 | 4950.46 | 1.72% |