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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.74 | 6.84 | 0.11 | 1.63% | 6.72 | 6.85 | 148419 | 10065.49 | 0.63% |
| 2024-05-16 | 6.72 | 6.73 | 0.01 | 0.15% | 6.72 | 6.79 | 150826 | 10178.39 | 0.64% |
| 2024-05-15 | 6.87 | 6.72 | -0.13 | -1.90% | 6.71 | 6.89 | 209148 | 14145.91 | 0.89% |
| 2024-05-14 | 6.78 | 6.85 | 0.03 | 0.44% | 6.76 | 6.85 | 137007 | 9328.83 | 0.59% |
| 2024-05-13 | 6.81 | 6.82 | -0.01 | -0.15% | 6.71 | 6.86 | 168979 | 11479.25 | 0.72% |
| 2024-05-10 | 6.82 | 6.83 | 0.02 | 0.29% | 6.76 | 6.85 | 165407 | 11269.17 | 0.71% |
| 2024-05-09 | 6.75 | 6.81 | 0.06 | 0.89% | 6.74 | 6.83 | 119667 | 8138.88 | 0.51% |
| 2024-05-08 | 6.83 | 6.75 | -0.10 | -1.46% | 6.75 | 6.84 | 143021 | 9706.66 | 0.61% |
| 2024-05-07 | 6.87 | 6.85 | -0.02 | -0.29% | 6.79 | 6.87 | 186200 | 12726.33 | 0.80% |
| 2024-05-06 | 6.93 | 6.87 | -0.02 | -0.29% | 6.85 | 6.98 | 269179 | 18616.23 | 1.15% |
| 2024-04-30 | 6.95 | 6.89 | -0.22 | -3.09% | 6.84 | 6.99 | 339251 | 23406.89 | 1.45% |
| 2024-04-29 | 6.99 | 7.11 | 0.13 | 1.86% | 6.95 | 7.15 | 519652 | 36713.89 | 2.22% |
| 2024-04-26 | 6.75 | 6.98 | 0.36 | 5.44% | 6.70 | 7.01 | 481270 | 32949.46 | 2.06% |
| 2024-04-25 | 6.63 | 6.62 | -0.03 | -0.45% | 6.60 | 6.69 | 110214 | 7318.50 | 0.47% |
| 2024-04-24 | 6.62 | 6.65 | 0.04 | 0.61% | 6.60 | 6.66 | 106502 | 7064.98 | 0.46% |
| 2024-04-23 | 6.64 | 6.61 | -0.04 | -0.60% | 6.59 | 6.69 | 142413 | 9435.00 | 0.61% |
| 2024-04-22 | 6.77 | 6.65 | -0.20 | -2.92% | 6.64 | 6.82 | 271358 | 18179.43 | 1.16% |
| 2024-04-19 | 6.78 | 6.85 | 0.12 | 1.78% | 6.75 | 7.03 | 419660 | 29080.22 | 1.79% |
| 2024-04-18 | 6.69 | 6.73 | 0.03 | 0.45% | 6.67 | 6.85 | 167696 | 11323.86 | 0.72% |
| 2024-04-17 | 6.60 | 6.70 | 0.12 | 1.82% | 6.56 | 6.70 | 168077 | 11155.80 | 0.72% |
| 2024-04-16 | 6.72 | 6.58 | -0.20 | -2.95% | 6.56 | 6.79 | 165446 | 11035.59 | 0.71% |
| 2024-04-15 | 6.70 | 6.78 | 0.13 | 1.95% | 6.50 | 6.84 | 188899 | 12655.68 | 0.81% |
| 2024-04-12 | 6.74 | 6.65 | -0.09 | -1.34% | 6.63 | 6.77 | 92397 | 6180.80 | 0.39% |
| 2024-04-11 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.81 | 69563 | 4707.53 | 0.30% |
| 2024-04-10 | 6.87 | 6.73 | -0.14 | -2.04% | 6.71 | 6.87 | 111336 | 7547.66 | 0.48% |
| 2024-04-09 | 6.82 | 6.87 | 0.05 | 0.73% | 6.81 | 6.88 | 64982 | 4450.38 | 0.28% |
| 2024-04-08 | 6.91 | 6.82 | -0.13 | -1.87% | 6.82 | 6.92 | 111547 | 7653.88 | 0.48% |
| 2024-04-03 | 6.92 | 6.95 | 0.00 | 0.00% | 6.91 | 6.99 | 126904 | 8809.52 | 0.54% |
| 2024-04-02 | 6.95 | 6.95 | 0.02 | 0.29% | 6.92 | 7.03 | 166639 | 11592.25 | 0.71% |
| 2024-04-01 | 6.91 | 6.93 | 0.12 | 1.76% | 6.86 | 6.98 | 175115 | 12111.39 | 0.75% |
| 2024-03-29 | 6.72 | 6.81 | 0.06 | 0.89% | 6.70 | 6.82 | 108026 | 7301.36 | 0.46% |
| 2024-03-28 | 6.72 | 6.75 | 0.10 | 1.50% | 6.69 | 6.81 | 122288 | 8254.21 | 0.52% |
| 2024-03-27 | 6.76 | 6.65 | -0.13 | -1.92% | 6.65 | 6.79 | 112811 | 7577.92 | 0.48% |
| 2024-03-26 | 6.78 | 6.78 | 0.01 | 0.15% | 6.74 | 6.82 | 109557 | 7422.23 | 0.47% |
| 2024-03-25 | 6.91 | 6.77 | -0.16 | -2.31% | 6.75 | 6.91 | 165995 | 11318.93 | 0.71% |
| 2024-03-22 | 7.05 | 6.93 | -0.12 | -1.70% | 6.91 | 7.07 | 179318 | 12506.47 | 0.77% |
| 2024-03-21 | 7.05 | 7.05 | 0.00 | 0.00% | 7.04 | 7.13 | 149027 | 10550.99 | 0.64% |
| 2024-03-20 | 7.03 | 7.05 | 0.01 | 0.14% | 7.01 | 7.07 | 121031 | 8516.75 | 0.52% |
| 2024-03-19 | 7.14 | 7.04 | -0.12 | -1.68% | 7.04 | 7.14 | 154224 | 10923.82 | 0.66% |
| 2024-03-18 | 7.07 | 7.16 | 0.11 | 1.56% | 7.06 | 7.20 | 273899 | 19546.79 | 1.17% |
| 2024-03-15 | 6.97 | 7.05 | 0.07 | 1.00% | 6.95 | 7.06 | 150589 | 10543.51 | 0.64% |
| 2024-03-14 | 7.01 | 6.98 | -0.05 | -0.71% | 6.94 | 7.07 | 140591 | 9853.68 | 0.60% |
| 2024-03-13 | 7.08 | 7.03 | -0.06 | -0.85% | 7.00 | 7.10 | 157669 | 11098.26 | 0.67% |
| 2024-03-12 | 7.11 | 7.09 | 0.01 | 0.14% | 7.01 | 7.14 | 217207 | 15374.51 | 0.93% |
| 2024-03-11 | 7.00 | 7.08 | 0.08 | 1.14% | 6.99 | 7.08 | 169875 | 11937.97 | 0.73% |
| 2024-03-08 | 6.98 | 7.00 | 0.02 | 0.29% | 6.95 | 7.02 | 143090 | 9988.23 | 0.61% |
| 2024-03-07 | 7.04 | 6.98 | -0.07 | -0.99% | 6.97 | 7.11 | 180262 | 12682.84 | 0.77% |
| 2024-03-06 | 7.06 | 7.05 | -0.02 | -0.28% | 7.01 | 7.14 | 186990 | 13207.97 | 0.80% |
| 2024-03-05 | 7.10 | 7.07 | -0.03 | -0.42% | 7.04 | 7.11 | 148516 | 10510.59 | 0.63% |
| 2024-03-04 | 7.19 | 7.10 | -0.11 | -1.53% | 7.07 | 7.21 | 170722 | 12143.13 | 0.73% |
| 2024-03-01 | 7.18 | 7.21 | 0.03 | 0.42% | 7.13 | 7.28 | 276625 | 19900.96 | 1.18% |
| 2024-02-29 | 7.00 | 7.18 | 0.16 | 2.28% | 7.00 | 7.18 | 295058 | 20965.36 | 1.26% |
| 2024-02-28 | 7.20 | 7.02 | -0.14 | -1.96% | 7.01 | 7.34 | 519597 | 37527.57 | 2.22% |
| 2024-02-27 | 7.05 | 7.16 | 0.11 | 1.56% | 7.01 | 7.16 | 236349 | 16779.36 | 1.01% |
| 2024-02-26 | 7.08 | 7.05 | -0.06 | -0.84% | 7.03 | 7.11 | 203804 | 14403.69 | 0.87% |
| 2024-02-23 | 7.12 | 7.11 | -0.01 | -0.14% | 7.02 | 7.15 | 294080 | 20828.34 | 1.26% |
| 2024-02-22 | 6.99 | 7.12 | 0.04 | 0.56% | 6.93 | 7.15 | 354642 | 24977.89 | 1.52% |
| 2024-02-21 | 6.84 | 7.08 | 0.20 | 2.91% | 6.78 | 7.32 | 541413 | 38607.93 | 2.31% |
| 2024-02-20 | 6.79 | 6.88 | 0.08 | 1.18% | 6.71 | 6.94 | 179069 | 12246.18 | 0.77% |
| 2024-02-19 | 6.89 | 6.80 | -0.08 | -1.16% | 6.60 | 6.89 | 244304 | 16563.91 | 1.04% |