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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.72 | 6.72 | -0.02 | -0.30% | 6.66 | 6.77 | 43581 | 2931.59 | 1.05% |
| 2024-05-14 | 6.69 | 6.74 | 0.06 | 0.90% | 6.68 | 6.81 | 52822 | 3567.69 | 1.27% |
| 2024-05-13 | 6.71 | 6.68 | -0.06 | -0.89% | 6.62 | 6.75 | 48881 | 3271.90 | 1.17% |
| 2024-05-10 | 6.73 | 6.74 | 0.03 | 0.45% | 6.70 | 6.82 | 66249 | 4471.74 | 1.59% |
| 2024-05-09 | 6.65 | 6.71 | 0.06 | 0.90% | 6.63 | 6.75 | 52055 | 3489.55 | 1.25% |
| 2024-05-08 | 6.65 | 6.65 | -0.01 | -0.15% | 6.62 | 6.69 | 50893 | 3385.97 | 1.22% |
| 2024-05-07 | 6.67 | 6.66 | 0.00 | 0.00% | 6.60 | 6.70 | 51993 | 3456.82 | 1.25% |
| 2024-05-06 | 6.58 | 6.66 | 0.12 | 1.83% | 6.56 | 6.68 | 72461 | 4816.07 | 1.74% |
| 2024-04-30 | 6.53 | 6.54 | -0.01 | -0.15% | 6.51 | 6.61 | 50810 | 3330.72 | 1.22% |
| 2024-04-29 | 6.35 | 6.55 | 0.17 | 2.66% | 6.35 | 6.55 | 77478 | 5024.07 | 1.86% |
| 2024-04-26 | 6.30 | 6.38 | -0.03 | -0.47% | 6.24 | 6.39 | 68951 | 4360.34 | 1.66% |
| 2024-04-25 | 6.42 | 6.41 | -0.01 | -0.16% | 6.36 | 6.49 | 50283 | 3236.25 | 1.21% |
| 2024-04-24 | 6.40 | 6.42 | 0.00 | 0.00% | 6.31 | 6.45 | 66576 | 4245.62 | 1.60% |
| 2024-04-23 | 6.46 | 6.42 | 0.00 | 0.00% | 6.39 | 6.53 | 78302 | 5055.77 | 1.88% |
| 2024-04-22 | 6.36 | 6.42 | -0.03 | -0.47% | 6.34 | 6.48 | 75781 | 4859.70 | 1.82% |
| 2024-04-19 | 6.30 | 6.45 | 0.12 | 1.90% | 6.26 | 6.52 | 93595 | 6001.99 | 2.25% |
| 2024-04-18 | 6.32 | 6.33 | 0.04 | 0.64% | 6.21 | 6.41 | 78405 | 4972.01 | 1.88% |
| 2024-04-17 | 5.99 | 6.29 | 0.32 | 5.36% | 5.98 | 6.30 | 107502 | 6658.06 | 2.58% |
| 2024-04-16 | 6.33 | 5.97 | -0.47 | -7.30% | 5.95 | 6.37 | 139844 | 8544.91 | 3.36% |
| 2024-04-15 | 6.59 | 6.44 | -0.18 | -2.72% | 6.35 | 6.66 | 90058 | 5844.47 | 2.16% |
| 2024-04-12 | 6.73 | 6.62 | -0.13 | -1.93% | 6.60 | 6.78 | 73766 | 4925.20 | 1.77% |
| 2024-04-11 | 6.68 | 6.75 | 0.03 | 0.45% | 6.65 | 6.82 | 48982 | 3311.59 | 1.18% |
| 2024-04-10 | 6.83 | 6.72 | -0.10 | -1.47% | 6.69 | 6.90 | 51179 | 3479.94 | 1.23% |
| 2024-04-09 | 6.76 | 6.82 | 0.03 | 0.44% | 6.70 | 6.85 | 57320 | 3883.38 | 1.38% |
| 2024-04-08 | 6.78 | 6.79 | 0.01 | 0.15% | 6.77 | 6.88 | 72374 | 4942.65 | 1.74% |
| 2024-04-03 | 6.66 | 6.78 | 0.10 | 1.50% | 6.66 | 6.79 | 66431 | 4480.75 | 1.60% |
| 2024-04-02 | 6.76 | 6.68 | -0.03 | -0.45% | 6.63 | 6.76 | 44379 | 2963.17 | 1.07% |
| 2024-04-01 | 6.66 | 6.71 | 0.08 | 1.21% | 6.64 | 6.77 | 65847 | 4414.24 | 1.58% |
| 2024-03-29 | 6.53 | 6.63 | 0.10 | 1.53% | 6.50 | 6.64 | 54697 | 3606.28 | 1.31% |
| 2024-03-28 | 6.36 | 6.53 | -0.01 | -0.15% | 6.30 | 6.59 | 83605 | 5432.29 | 2.01% |
| 2024-03-27 | 6.55 | 6.54 | -0.02 | -0.30% | 6.53 | 6.85 | 106967 | 7096.05 | 2.57% |
| 2024-03-26 | 6.56 | 6.56 | 0.00 | 0.00% | 6.50 | 6.63 | 45563 | 2986.98 | 1.09% |
| 2024-03-25 | 6.69 | 6.56 | -0.14 | -2.09% | 6.54 | 6.71 | 53639 | 3556.63 | 1.29% |
| 2024-03-22 | 6.82 | 6.70 | -0.11 | -1.62% | 6.67 | 6.86 | 59542 | 4007.79 | 1.43% |
| 2024-03-21 | 6.82 | 6.81 | 0.04 | 0.59% | 6.73 | 6.84 | 67412 | 4585.98 | 1.62% |
| 2024-03-20 | 6.77 | 6.77 | 0.01 | 0.15% | 6.72 | 6.81 | 51629 | 3492.88 | 1.24% |
| 2024-03-19 | 6.74 | 6.76 | 0.01 | 0.15% | 6.73 | 6.82 | 70464 | 4777.07 | 1.69% |
| 2024-03-18 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.77 | 56016 | 3762.30 | 1.35% |
| 2024-03-15 | 6.63 | 6.71 | 0.07 | 1.05% | 6.59 | 6.71 | 52775 | 3523.07 | 1.27% |
| 2024-03-14 | 6.60 | 6.64 | 0.00 | 0.00% | 6.57 | 6.69 | 52844 | 3507.97 | 1.27% |
| 2024-03-13 | 6.70 | 6.64 | -0.04 | -0.60% | 6.59 | 6.74 | 63886 | 4242.82 | 1.53% |
| 2024-03-12 | 6.59 | 6.68 | 0.10 | 1.52% | 6.56 | 6.69 | 70438 | 4674.89 | 1.69% |
| 2024-03-11 | 6.53 | 6.58 | 0.05 | 0.77% | 6.49 | 6.58 | 51150 | 3339.76 | 1.23% |
| 2024-03-08 | 6.59 | 6.53 | -0.07 | -1.06% | 6.49 | 6.64 | 48034 | 3142.83 | 1.15% |
| 2024-03-07 | 6.56 | 6.60 | 0.04 | 0.61% | 6.54 | 6.71 | 64034 | 4249.93 | 1.54% |
| 2024-03-06 | 6.55 | 6.56 | -0.03 | -0.46% | 6.49 | 6.62 | 58860 | 3856.64 | 1.41% |
| 2024-03-05 | 6.61 | 6.59 | -0.08 | -1.20% | 6.56 | 6.67 | 77468 | 5117.27 | 1.86% |
| 2024-03-04 | 6.72 | 6.67 | -0.06 | -0.89% | 6.62 | 6.77 | 103048 | 6866.91 | 2.48% |
| 2024-03-01 | 6.86 | 6.73 | -0.17 | -2.46% | 6.69 | 6.86 | 167637 | 11290.82 | 4.03% |
| 2024-02-29 | 6.65 | 6.90 | 0.00 | 0.00% | 6.59 | 6.92 | 231216 | 15597.91 | 5.56% |
| 2024-02-28 | 6.90 | 6.90 | 0.02 | 0.29% | 6.65 | 7.39 | 214429 | 14889.20 | 5.15% |
| 2024-02-27 | 6.77 | 6.88 | 0.11 | 1.62% | 6.72 | 6.88 | 62414 | 4259.10 | 1.50% |
| 2024-02-26 | 6.75 | 6.77 | 0.00 | 0.00% | 6.66 | 6.86 | 78376 | 5300.45 | 1.88% |
| 2024-02-23 | 6.73 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 60428 | 4065.52 | 1.45% |
| 2024-02-22 | 6.69 | 6.73 | 0.05 | 0.75% | 6.62 | 6.76 | 50713 | 3397.30 | 1.22% |
| 2024-02-21 | 6.61 | 6.68 | 0.02 | 0.30% | 6.55 | 6.83 | 76164 | 5116.75 | 1.83% |
| 2024-02-20 | 6.82 | 6.66 | -0.16 | -2.35% | 6.61 | 6.84 | 73229 | 4896.17 | 1.76% |
| 2024-02-19 | 6.67 | 6.82 | 0.17 | 2.56% | 6.65 | 6.94 | 126123 | 8600.03 | 3.03% |
| 2024-02-08 | 6.43 | 6.65 | 0.20 | 3.10% | 6.28 | 6.77 | 158104 | 10299.99 | 3.80% |
| 2024-02-07 | 6.15 | 6.45 | 0.30 | 4.88% | 6.11 | 6.59 | 182076 | 11649.63 | 4.37% |
| 2024-02-06 | 5.85 | 6.15 | 0.26 | 4.41% | 5.61 | 6.32 | 159304 | 9386.75 | 3.83% |