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 | 6.80 | 6.83 | 0.03 | 0.44% | 6.76 | 6.86 | 264970 | 18046.30 | 0.61% |
| 2024-05-09 | 6.73 | 6.80 | 0.06 | 0.89% | 6.73 | 6.84 | 254299 | 17287.49 | 0.58% |
| 2024-05-08 | 6.82 | 6.74 | -0.11 | -1.61% | 6.72 | 6.84 | 285063 | 19278.82 | 0.65% |
| 2024-05-07 | 6.84 | 6.85 | -0.01 | -0.15% | 6.81 | 6.89 | 307846 | 21054.84 | 0.71% |
| 2024-05-06 | 6.95 | 6.86 | 0.04 | 0.59% | 6.82 | 6.97 | 489711 | 33742.34 | 1.12% |
| 2024-04-30 | 6.86 | 6.82 | -0.06 | -0.87% | 6.78 | 6.89 | 520542 | 35550.86 | 1.19% |
| 2024-04-29 | 6.78 | 6.88 | 0.09 | 1.33% | 6.76 | 6.92 | 850109 | 58286.12 | 1.95% |
| 2024-04-26 | 6.48 | 6.79 | 0.42 | 6.59% | 6.43 | 6.79 | 872134 | 57582.83 | 2.00% |
| 2024-04-25 | 6.37 | 6.37 | -0.01 | -0.16% | 6.33 | 6.40 | 216529 | 13777.79 | 0.50% |
| 2024-04-24 | 6.36 | 6.38 | 0.02 | 0.31% | 6.33 | 6.40 | 210346 | 13382.83 | 0.48% |
| 2024-04-23 | 6.40 | 6.36 | -0.04 | -0.63% | 6.35 | 6.43 | 228923 | 14608.04 | 0.52% |
| 2024-04-22 | 6.40 | 6.40 | -0.04 | -0.62% | 6.38 | 6.49 | 262178 | 16817.13 | 0.60% |
| 2024-04-19 | 6.45 | 6.44 | -0.05 | -0.77% | 6.43 | 6.53 | 304025 | 19679.48 | 0.70% |
| 2024-04-18 | 6.42 | 6.49 | 0.03 | 0.46% | 6.39 | 6.57 | 410817 | 26658.29 | 0.94% |
| 2024-04-17 | 6.40 | 6.46 | 0.12 | 1.89% | 6.34 | 6.47 | 393537 | 25154.04 | 0.90% |
| 2024-04-16 | 6.46 | 6.34 | -0.18 | -2.76% | 6.32 | 6.52 | 414756 | 26614.50 | 0.95% |
| 2024-04-15 | 6.35 | 6.52 | 0.16 | 2.52% | 6.27 | 6.55 | 418439 | 27004.05 | 0.96% |
| 2024-04-12 | 6.46 | 6.36 | -0.10 | -1.55% | 6.34 | 6.49 | 249021 | 15950.83 | 0.57% |
| 2024-04-11 | 6.40 | 6.46 | 0.02 | 0.31% | 6.39 | 6.52 | 229045 | 14828.60 | 0.52% |
| 2024-04-10 | 6.53 | 6.44 | -0.10 | -1.53% | 6.39 | 6.54 | 292684 | 18913.35 | 0.67% |
| 2024-04-09 | 6.53 | 6.54 | 0.03 | 0.46% | 6.51 | 6.57 | 173214 | 11320.78 | 0.40% |
| 2024-04-08 | 6.62 | 6.51 | -0.15 | -2.25% | 6.51 | 6.62 | 320878 | 21064.76 | 0.74% |
| 2024-04-03 | 6.67 | 6.66 | -0.03 | -0.45% | 6.63 | 6.71 | 290739 | 19352.33 | 0.67% |
| 2024-04-02 | 6.62 | 6.69 | 0.03 | 0.45% | 6.62 | 6.84 | 474001 | 31895.13 | 1.09% |
| 2024-04-01 | 6.63 | 6.66 | 0.12 | 1.83% | 6.61 | 6.69 | 354531 | 23567.00 | 0.81% |
| 2024-03-29 | 6.44 | 6.54 | 0.08 | 1.24% | 6.42 | 6.54 | 248372 | 16081.44 | 0.57% |
| 2024-03-28 | 6.44 | 6.46 | 0.02 | 0.31% | 6.43 | 6.53 | 285579 | 18480.09 | 0.65% |
| 2024-03-27 | 6.54 | 6.44 | -0.12 | -1.83% | 6.44 | 6.56 | 309368 | 20075.08 | 0.71% |
| 2024-03-26 | 6.63 | 6.56 | -0.03 | -0.46% | 6.51 | 6.64 | 333962 | 21910.50 | 0.77% |
| 2024-03-25 | 6.70 | 6.59 | -0.17 | -2.51% | 6.57 | 6.72 | 391142 | 25982.42 | 0.90% |
| 2024-03-22 | 6.92 | 6.76 | -0.15 | -2.17% | 6.74 | 6.92 | 430560 | 29301.30 | 0.99% |
| 2024-03-21 | 6.90 | 6.91 | 0.02 | 0.29% | 6.87 | 6.97 | 434365 | 30061.80 | 1.00% |
| 2024-03-20 | 6.86 | 6.89 | 0.02 | 0.29% | 6.83 | 6.91 | 271410 | 18643.69 | 0.62% |
| 2024-03-19 | 6.97 | 6.87 | -0.13 | -1.86% | 6.85 | 6.99 | 414783 | 28641.34 | 0.95% |
| 2024-03-18 | 6.90 | 7.00 | 0.14 | 2.04% | 6.89 | 7.03 | 563866 | 39231.55 | 1.29% |
| 2024-03-15 | 6.78 | 6.86 | 0.07 | 1.03% | 6.75 | 6.86 | 284624 | 19367.45 | 0.65% |
| 2024-03-14 | 6.83 | 6.79 | -0.04 | -0.59% | 6.74 | 6.86 | 306643 | 20857.46 | 0.70% |
| 2024-03-13 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.90 | 263241 | 18030.19 | 0.60% |
| 2024-03-12 | 6.90 | 6.90 | 0.01 | 0.15% | 6.83 | 6.94 | 355035 | 24454.38 | 0.81% |
| 2024-03-11 | 6.79 | 6.89 | 0.09 | 1.32% | 6.79 | 6.89 | 302732 | 20697.25 | 0.69% |
| 2024-03-08 | 6.76 | 6.80 | 0.04 | 0.59% | 6.73 | 6.81 | 212565 | 14391.02 | 0.49% |
| 2024-03-07 | 6.81 | 6.76 | -0.05 | -0.73% | 6.74 | 6.88 | 326569 | 22234.63 | 0.75% |
| 2024-03-06 | 6.83 | 6.81 | -0.01 | -0.15% | 6.77 | 6.91 | 360898 | 24648.32 | 0.83% |
| 2024-03-05 | 6.88 | 6.82 | -0.09 | -1.30% | 6.80 | 6.92 | 363720 | 24927.59 | 0.83% |
| 2024-03-04 | 6.95 | 6.91 | -0.11 | -1.57% | 6.87 | 6.97 | 469048 | 32426.80 | 1.07% |
| 2024-03-01 | 6.98 | 7.02 | 0.04 | 0.57% | 6.92 | 7.06 | 504327 | 35249.69 | 1.16% |
| 2024-02-29 | 6.77 | 6.98 | 0.17 | 2.50% | 6.76 | 6.98 | 579579 | 39935.09 | 1.33% |
| 2024-02-28 | 6.96 | 6.81 | -0.09 | -1.30% | 6.80 | 7.10 | 884114 | 61681.22 | 2.03% |
| 2024-02-27 | 6.73 | 6.90 | 0.17 | 2.53% | 6.71 | 6.90 | 474716 | 32270.04 | 1.09% |
| 2024-02-26 | 6.78 | 6.73 | -0.06 | -0.88% | 6.72 | 6.83 | 433864 | 29396.04 | 0.99% |
| 2024-02-23 | 6.74 | 6.79 | 0.07 | 1.04% | 6.68 | 6.80 | 447063 | 30165.23 | 1.02% |
| 2024-02-22 | 6.61 | 6.72 | 0.07 | 1.05% | 6.61 | 6.74 | 404710 | 27025.06 | 0.93% |
| 2024-02-21 | 6.60 | 6.65 | 0.01 | 0.15% | 6.55 | 6.82 | 593679 | 39775.99 | 1.36% |
| 2024-02-20 | 6.53 | 6.64 | 0.08 | 1.22% | 6.48 | 6.72 | 486503 | 32114.33 | 1.11% |
| 2024-02-19 | 6.72 | 6.56 | -0.15 | -2.24% | 6.49 | 6.72 | 580321 | 37988.83 | 1.33% |
| 2024-02-08 | 6.74 | 6.71 | 0.02 | 0.30% | 6.68 | 6.88 | 734733 | 49830.77 | 1.68% |
| 2024-02-07 | 6.34 | 6.69 | 0.30 | 4.69% | 6.34 | 6.69 | 803783 | 52955.54 | 1.84% |
| 2024-02-06 | 5.84 | 6.39 | 0.47 | 7.94% | 5.81 | 6.43 | 646206 | 39996.92 | 1.48% |
| 2024-02-05 | 6.06 | 5.92 | -0.22 | -3.58% | 5.77 | 6.15 | 525859 | 31313.63 | 1.21% |
| 2024-02-02 | 6.32 | 6.14 | -0.16 | -2.54% | 5.96 | 6.35 | 532770 | 32858.46 | 1.22% |
| 2024-02-01 | 6.37 | 6.30 | -0.09 | -1.41% | 6.25 | 6.45 | 412942 | 26210.79 | 0.95% |
| 2024-01-31 | 6.47 | 6.39 | -0.11 | -1.69% | 6.33 | 6.53 | 395533 | 25452.22 | 0.91% |