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 | 6.67 | 6.62 | -0.05 | -0.75% | 6.58 | 6.83 | 123886 | 8280.04 | 2.02% |
| 2024-05-09 | 6.62 | 6.67 | -0.01 | -0.15% | 6.55 | 6.70 | 164699 | 10916.30 | 2.68% |
| 2024-05-08 | 6.46 | 6.68 | 0.21 | 3.25% | 6.42 | 6.70 | 179968 | 11823.78 | 2.93% |
| 2024-05-07 | 6.42 | 6.47 | 0.05 | 0.78% | 6.40 | 6.48 | 70767 | 4560.75 | 1.15% |
| 2024-05-06 | 6.38 | 6.42 | 0.07 | 1.10% | 6.37 | 6.45 | 104470 | 6703.79 | 1.70% |
| 2024-04-30 | 6.48 | 6.35 | 0.01 | 0.16% | 6.30 | 6.49 | 91535 | 5839.91 | 1.49% |
| 2024-04-29 | 6.20 | 6.34 | 0.15 | 2.42% | 6.18 | 6.34 | 113524 | 7142.13 | 1.85% |
| 2024-04-26 | 6.11 | 6.19 | 0.03 | 0.49% | 6.07 | 6.19 | 94333 | 5786.33 | 1.54% |
| 2024-04-25 | 6.15 | 6.16 | -0.01 | -0.16% | 6.13 | 6.20 | 53366 | 3292.20 | 0.87% |
| 2024-04-24 | 6.21 | 6.17 | -0.04 | -0.64% | 6.12 | 6.21 | 55174 | 3394.43 | 0.90% |
| 2024-04-23 | 6.21 | 6.21 | 0.00 | 0.00% | 6.13 | 6.26 | 56627 | 3508.75 | 0.92% |
| 2024-04-22 | 6.23 | 6.21 | -0.05 | -0.80% | 6.12 | 6.30 | 71958 | 4475.68 | 1.17% |
| 2024-04-19 | 6.17 | 6.26 | 0.14 | 2.29% | 6.10 | 6.30 | 106553 | 6648.66 | 1.74% |
| 2024-04-18 | 6.20 | 6.12 | -0.04 | -0.65% | 6.11 | 6.21 | 71438 | 4400.03 | 1.16% |
| 2024-04-17 | 6.00 | 6.16 | 0.22 | 3.70% | 6.00 | 6.17 | 80114 | 4908.61 | 1.30% |
| 2024-04-16 | 6.30 | 5.94 | -0.42 | -6.60% | 5.94 | 6.34 | 116528 | 7108.02 | 1.90% |
| 2024-04-15 | 6.62 | 6.36 | -0.26 | -3.93% | 6.30 | 6.62 | 106200 | 6827.13 | 1.73% |
| 2024-04-12 | 6.69 | 6.62 | -0.09 | -1.34% | 6.60 | 6.74 | 54322 | 3607.89 | 0.88% |
| 2024-04-11 | 6.65 | 6.71 | 0.02 | 0.30% | 6.58 | 6.78 | 56776 | 3802.69 | 0.92% |
| 2024-04-10 | 6.78 | 6.69 | -0.13 | -1.91% | 6.65 | 6.82 | 68208 | 4580.04 | 1.11% |
| 2024-04-09 | 6.71 | 6.82 | 0.09 | 1.34% | 6.63 | 6.82 | 79282 | 5347.07 | 1.29% |
| 2024-04-08 | 6.86 | 6.73 | -0.14 | -2.04% | 6.72 | 6.89 | 93097 | 6334.16 | 1.52% |
| 2024-04-03 | 6.74 | 6.87 | 0.11 | 1.63% | 6.72 | 6.87 | 105617 | 7191.30 | 1.72% |
| 2024-04-02 | 6.76 | 6.76 | 0.00 | 0.00% | 6.70 | 6.77 | 60082 | 4050.22 | 0.98% |
| 2024-04-01 | 6.73 | 6.76 | 0.04 | 0.60% | 6.69 | 6.79 | 125751 | 8475.66 | 2.05% |
| 2024-03-29 | 6.83 | 6.72 | -0.11 | -1.61% | 6.65 | 6.86 | 115088 | 7762.67 | 1.87% |
| 2024-03-28 | 6.81 | 6.83 | -0.02 | -0.29% | 6.77 | 6.94 | 87623 | 5992.30 | 1.43% |
| 2024-03-27 | 7.04 | 6.85 | -0.18 | -2.56% | 6.82 | 7.04 | 74014 | 5118.30 | 1.21% |
| 2024-03-26 | 7.09 | 7.03 | 0.03 | 0.43% | 6.98 | 7.11 | 57585 | 4052.39 | 0.94% |
| 2024-03-25 | 7.09 | 7.00 | -0.11 | -1.55% | 7.00 | 7.12 | 63811 | 4501.65 | 1.04% |
| 2024-03-22 | 7.33 | 7.11 | -0.24 | -3.27% | 7.11 | 7.34 | 104177 | 7475.05 | 1.70% |
| 2024-03-21 | 7.28 | 7.35 | 0.05 | 0.68% | 7.28 | 7.38 | 99098 | 7274.59 | 1.61% |
| 2024-03-20 | 7.35 | 7.30 | -0.01 | -0.14% | 7.26 | 7.43 | 75120 | 5499.31 | 1.22% |
| 2024-03-19 | 7.27 | 7.31 | 0.04 | 0.55% | 7.24 | 7.35 | 86554 | 6323.29 | 1.41% |
| 2024-03-18 | 7.22 | 7.27 | 0.03 | 0.41% | 7.14 | 7.27 | 74420 | 5377.28 | 1.21% |
| 2024-03-15 | 7.13 | 7.24 | 0.08 | 1.12% | 7.13 | 7.33 | 80493 | 5822.37 | 1.31% |
| 2024-03-14 | 7.18 | 7.16 | -0.07 | -0.97% | 7.09 | 7.25 | 59700 | 4278.59 | 0.97% |
| 2024-03-13 | 7.41 | 7.23 | -0.08 | -1.09% | 7.20 | 7.43 | 97059 | 7059.75 | 1.58% |
| 2024-03-12 | 7.16 | 7.31 | 0.14 | 1.95% | 7.13 | 7.31 | 107791 | 7792.30 | 1.76% |
| 2024-03-11 | 7.08 | 7.17 | 0.10 | 1.41% | 7.01 | 7.17 | 69959 | 4967.59 | 1.14% |
| 2024-03-08 | 7.07 | 7.07 | 0.00 | 0.00% | 6.97 | 7.13 | 60696 | 4264.98 | 0.99% |
| 2024-03-07 | 7.17 | 7.07 | -0.09 | -1.26% | 7.06 | 7.22 | 86672 | 6197.88 | 1.41% |
| 2024-03-06 | 7.18 | 7.16 | -0.02 | -0.28% | 7.12 | 7.24 | 64908 | 4651.57 | 1.06% |
| 2024-03-05 | 7.37 | 7.18 | -0.24 | -3.23% | 7.16 | 7.42 | 120985 | 8805.10 | 1.97% |
| 2024-03-04 | 7.34 | 7.42 | 0.03 | 0.41% | 7.31 | 7.57 | 126259 | 9396.12 | 2.06% |
| 2024-03-01 | 7.43 | 7.39 | -0.11 | -1.47% | 7.32 | 7.43 | 157137 | 11582.68 | 2.56% |
| 2024-02-29 | 7.18 | 7.50 | 0.15 | 2.04% | 7.05 | 7.66 | 280634 | 20708.89 | 4.57% |
| 2024-02-28 | 7.16 | 7.35 | 0.24 | 3.38% | 7.01 | 7.68 | 281758 | 20530.06 | 4.59% |
| 2024-02-27 | 7.01 | 7.11 | 0.11 | 1.57% | 6.92 | 7.13 | 109831 | 7762.84 | 1.79% |
| 2024-02-26 | 6.98 | 7.00 | 0.03 | 0.43% | 6.91 | 7.07 | 85028 | 5947.47 | 1.38% |
| 2024-02-23 | 6.85 | 6.97 | 0.08 | 1.16% | 6.81 | 6.98 | 97093 | 6698.60 | 1.58% |
| 2024-02-22 | 6.75 | 6.89 | 0.13 | 1.92% | 6.70 | 6.94 | 104730 | 7168.21 | 1.71% |
| 2024-02-21 | 6.69 | 6.76 | 0.04 | 0.60% | 6.62 | 6.87 | 94122 | 6393.61 | 1.53% |
| 2024-02-20 | 6.76 | 6.72 | -0.05 | -0.74% | 6.63 | 6.76 | 55104 | 3683.36 | 0.90% |
| 2024-02-19 | 6.79 | 6.77 | 0.04 | 0.59% | 6.70 | 6.88 | 86517 | 5865.19 | 1.41% |
| 2024-02-08 | 6.40 | 6.73 | 0.33 | 5.16% | 6.40 | 6.75 | 115471 | 7630.19 | 1.88% |
| 2024-02-07 | 6.35 | 6.40 | 0.02 | 0.31% | 6.26 | 6.58 | 104994 | 6761.09 | 1.71% |
| 2024-02-06 | 5.94 | 6.38 | 0.30 | 4.93% | 5.73 | 6.47 | 108946 | 6695.13 | 1.77% |
| 2024-02-05 | 6.45 | 6.08 | -0.37 | -5.74% | 5.88 | 6.59 | 133198 | 8271.30 | 2.17% |
| 2024-02-02 | 6.62 | 6.45 | -0.23 | -3.44% | 6.22 | 6.80 | 102047 | 6693.00 | 1.66% |
| 2024-02-01 | 6.78 | 6.68 | -0.09 | -1.33% | 6.55 | 6.85 | 83866 | 5613.71 | 1.37% |