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 | 6.85 | 7.20 | 0.38 | 5.57% | 6.83 | 7.36 | 295209 | 21092.59 | 3.80% |
| 2024-05-14 | 6.90 | 6.82 | -0.08 | -1.16% | 6.81 | 6.96 | 110597 | 7585.38 | 1.43% |
| 2024-05-13 | 7.12 | 6.90 | -0.22 | -3.09% | 6.85 | 7.12 | 141459 | 9834.87 | 1.82% |
| 2024-05-10 | 7.26 | 7.12 | -0.11 | -1.52% | 7.11 | 7.39 | 142262 | 10226.47 | 1.83% |
| 2024-05-09 | 7.07 | 7.23 | 0.13 | 1.83% | 7.06 | 7.32 | 189569 | 13735.35 | 2.44% |
| 2024-05-08 | 7.22 | 7.10 | -0.18 | -2.47% | 7.07 | 7.26 | 183320 | 13105.63 | 2.36% |
| 2024-05-07 | 7.20 | 7.28 | 0.15 | 2.10% | 7.07 | 7.30 | 363628 | 26245.37 | 4.69% |
| 2024-05-06 | 6.65 | 7.13 | 0.65 | 10.03% | 6.65 | 7.13 | 267918 | 18463.32 | 3.45% |
| 2024-04-30 | 6.64 | 6.48 | -0.16 | -2.41% | 6.43 | 6.66 | 131882 | 8587.81 | 1.70% |
| 2024-04-29 | 6.39 | 6.64 | 0.05 | 0.76% | 6.35 | 6.74 | 203619 | 13305.04 | 2.62% |
| 2024-04-26 | 6.57 | 6.59 | -0.02 | -0.30% | 6.48 | 6.63 | 173315 | 11382.65 | 2.23% |
| 2024-04-25 | 6.88 | 6.61 | -0.27 | -3.92% | 6.58 | 6.88 | 178515 | 11877.61 | 2.30% |
| 2024-04-24 | 6.80 | 6.88 | 0.01 | 0.15% | 6.70 | 6.94 | 166066 | 11362.85 | 2.14% |
| 2024-04-23 | 7.08 | 6.87 | -0.31 | -4.32% | 6.85 | 7.16 | 325757 | 22794.84 | 4.20% |
| 2024-04-22 | 7.34 | 7.18 | -0.16 | -2.18% | 7.15 | 7.86 | 435386 | 32636.64 | 5.61% |
| 2024-04-19 | 6.94 | 7.34 | 0.29 | 4.11% | 6.91 | 7.62 | 403880 | 29396.08 | 5.20% |
| 2024-04-18 | 7.20 | 7.05 | -0.31 | -4.21% | 7.00 | 7.28 | 316089 | 22487.55 | 4.07% |
| 2024-04-17 | 6.99 | 7.36 | 0.12 | 1.66% | 6.89 | 7.36 | 420825 | 30162.23 | 5.42% |
| 2024-04-16 | 6.70 | 7.24 | 0.41 | 6.00% | 6.55 | 7.37 | 516795 | 36466.76 | 6.66% |
| 2024-04-15 | 6.85 | 6.83 | -0.12 | -1.73% | 6.50 | 7.09 | 286673 | 19483.42 | 3.69% |
| 2024-04-12 | 7.07 | 6.95 | -0.19 | -2.66% | 6.85 | 7.10 | 379674 | 26360.12 | 4.89% |
| 2024-04-11 | 6.50 | 7.14 | 0.65 | 10.02% | 6.43 | 7.14 | 226364 | 15670.96 | 2.92% |
| 2024-04-10 | 6.68 | 6.49 | -0.15 | -2.26% | 6.41 | 6.70 | 108514 | 7063.22 | 1.40% |
| 2024-04-09 | 6.71 | 6.64 | -0.02 | -0.30% | 6.60 | 6.72 | 96055 | 6394.29 | 1.24% |
| 2024-04-08 | 6.81 | 6.66 | -0.24 | -3.48% | 6.65 | 6.86 | 135819 | 9170.05 | 1.75% |
| 2024-04-03 | 6.90 | 6.90 | -0.01 | -0.14% | 6.77 | 6.99 | 130250 | 8927.00 | 1.68% |
| 2024-04-02 | 6.87 | 6.91 | -0.02 | -0.29% | 6.83 | 7.10 | 174210 | 12126.07 | 2.24% |
| 2024-04-01 | 6.89 | 6.93 | 0.04 | 0.58% | 6.79 | 6.98 | 197704 | 13619.22 | 2.55% |
| 2024-03-29 | 6.60 | 6.89 | 0.27 | 4.08% | 6.57 | 6.93 | 219509 | 15006.67 | 2.83% |
| 2024-03-28 | 6.46 | 6.62 | 0.14 | 2.16% | 6.38 | 6.73 | 207797 | 13741.64 | 2.68% |
| 2024-03-27 | 6.66 | 6.48 | -0.24 | -3.57% | 6.48 | 6.92 | 242084 | 16186.94 | 3.12% |
| 2024-03-26 | 6.69 | 6.72 | 0.00 | 0.00% | 6.51 | 6.85 | 300797 | 20064.04 | 3.88% |
| 2024-03-25 | 7.24 | 6.72 | -0.52 | -7.18% | 6.72 | 7.28 | 394232 | 27405.77 | 5.08% |
| 2024-03-22 | 7.23 | 7.24 | 0.14 | 1.97% | 7.17 | 7.65 | 607028 | 44754.68 | 7.82% |
| 2024-03-21 | 6.42 | 7.10 | 0.65 | 10.08% | 6.40 | 7.10 | 263403 | 17781.99 | 3.39% |
| 2024-03-20 | 6.26 | 6.45 | 0.17 | 2.71% | 6.22 | 6.51 | 127869 | 8185.86 | 1.65% |
| 2024-03-19 | 6.36 | 6.28 | -0.08 | -1.26% | 6.27 | 6.40 | 63010 | 3979.34 | 0.81% |
| 2024-03-18 | 6.34 | 6.36 | 0.08 | 1.27% | 6.29 | 6.43 | 66347 | 4209.16 | 0.85% |
| 2024-03-15 | 6.11 | 6.28 | 0.15 | 2.45% | 6.08 | 6.29 | 77344 | 4793.23 | 1.00% |
| 2024-03-14 | 6.12 | 6.13 | -0.02 | -0.33% | 6.07 | 6.21 | 70940 | 4356.94 | 0.91% |
| 2024-03-13 | 6.13 | 6.15 | 0.01 | 0.16% | 6.08 | 6.18 | 74738 | 4574.97 | 0.96% |
| 2024-03-12 | 6.08 | 6.14 | 0.08 | 1.32% | 6.02 | 6.15 | 79164 | 4816.45 | 1.02% |
| 2024-03-11 | 5.96 | 6.06 | 0.10 | 1.68% | 5.95 | 6.06 | 83161 | 5002.19 | 1.07% |
| 2024-03-08 | 5.92 | 5.96 | 0.02 | 0.34% | 5.85 | 5.99 | 67344 | 3990.07 | 0.87% |
| 2024-03-07 | 5.96 | 5.94 | -0.02 | -0.34% | 5.93 | 6.10 | 113547 | 6836.75 | 1.46% |
| 2024-03-06 | 5.88 | 5.96 | 0.04 | 0.68% | 5.86 | 6.10 | 118883 | 7098.54 | 1.53% |
| 2024-03-05 | 6.00 | 5.92 | -0.12 | -1.99% | 5.87 | 6.02 | 76241 | 4519.78 | 0.98% |
| 2024-03-04 | 6.20 | 6.04 | -0.04 | -0.66% | 5.98 | 6.24 | 87161 | 5283.10 | 1.12% |
| 2024-03-01 | 5.98 | 6.08 | 0.09 | 1.50% | 5.94 | 6.08 | 83315 | 5007.85 | 1.07% |
| 2024-02-29 | 5.79 | 5.99 | 0.20 | 3.45% | 5.75 | 6.00 | 87304 | 5157.97 | 1.13% |
| 2024-02-28 | 6.15 | 5.79 | -0.36 | -5.85% | 5.79 | 6.30 | 155596 | 9434.40 | 2.01% |
| 2024-02-27 | 5.97 | 6.15 | 0.20 | 3.36% | 5.91 | 6.15 | 99712 | 6045.62 | 1.28% |
| 2024-02-26 | 5.96 | 5.95 | -0.02 | -0.34% | 5.92 | 6.08 | 80654 | 4836.50 | 1.04% |
| 2024-02-23 | 5.86 | 5.97 | 0.11 | 1.88% | 5.81 | 5.98 | 80204 | 4722.99 | 1.03% |
| 2024-02-22 | 5.74 | 5.86 | 0.13 | 2.27% | 5.71 | 5.90 | 82126 | 4760.25 | 1.06% |
| 2024-02-21 | 5.64 | 5.73 | 0.06 | 1.06% | 5.63 | 5.89 | 125289 | 7242.13 | 1.61% |
| 2024-02-20 | 5.68 | 5.67 | -0.06 | -1.05% | 5.56 | 5.70 | 88219 | 4974.68 | 1.14% |
| 2024-02-19 | 5.71 | 5.73 | 0.03 | 0.53% | 5.60 | 5.85 | 172184 | 9838.26 | 2.22% |
| 2024-02-08 | 5.22 | 5.70 | 0.52 | 10.04% | 5.20 | 5.70 | 122419 | 6793.98 | 1.58% |
| 2024-02-07 | 5.04 | 5.18 | 0.16 | 3.19% | 4.93 | 5.27 | 159265 | 8191.40 | 2.05% |
| 2024-02-06 | 5.00 | 5.02 | 0.02 | 0.40% | 4.61 | 5.20 | 170106 | 8319.31 | 2.19% |