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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.75 | 6.85 | 0.09 | 1.33% | 6.73 | 6.96 | 108533 | 7461.55 | 3.01% |
| 2024-05-08 | 6.75 | 6.76 | 0.00 | 0.00% | 6.59 | 6.80 | 93106 | 6203.87 | 2.59% |
| 2024-05-07 | 6.70 | 6.76 | 0.05 | 0.75% | 6.67 | 6.79 | 86468 | 5834.24 | 2.40% |
| 2024-05-06 | 6.84 | 6.71 | -0.12 | -1.76% | 6.65 | 6.85 | 111228 | 7441.03 | 3.09% |
| 2024-04-30 | 7.00 | 6.83 | -0.26 | -3.67% | 6.75 | 7.00 | 145090 | 9915.93 | 4.03% |
| 2024-04-29 | 7.03 | 7.09 | 0.05 | 0.71% | 6.80 | 7.12 | 163999 | 11510.30 | 4.55% |
| 2024-04-26 | 7.06 | 7.04 | 0.03 | 0.43% | 6.95 | 7.11 | 139460 | 9813.47 | 3.87% |
| 2024-04-25 | 6.95 | 7.01 | 0.04 | 0.57% | 6.90 | 7.12 | 134032 | 9409.97 | 3.72% |
| 2024-04-24 | 6.79 | 6.97 | 0.11 | 1.60% | 6.77 | 7.07 | 122403 | 8529.12 | 3.40% |
| 2024-04-23 | 6.96 | 6.86 | -0.19 | -2.70% | 6.82 | 7.05 | 137583 | 9529.46 | 3.82% |
| 2024-04-22 | 6.72 | 7.05 | 0.33 | 4.91% | 6.37 | 7.07 | 208657 | 14141.22 | 5.79% |
| 2024-04-19 | 6.85 | 6.72 | -0.22 | -3.17% | 6.64 | 6.94 | 150584 | 10159.05 | 4.18% |
| 2024-04-18 | 6.86 | 6.94 | 0.07 | 1.02% | 6.75 | 7.20 | 186323 | 13005.14 | 5.17% |
| 2024-04-17 | 6.73 | 6.87 | 0.14 | 2.08% | 6.70 | 6.99 | 172109 | 11832.11 | 4.78% |
| 2024-04-16 | 7.14 | 6.73 | -0.75 | -10.03% | 6.73 | 7.28 | 224180 | 15377.56 | 6.23% |
| 2024-04-15 | 7.82 | 7.48 | -0.52 | -6.50% | 7.24 | 7.96 | 296020 | 22510.58 | 8.22% |
| 2024-04-12 | 7.60 | 8.00 | 0.30 | 3.90% | 7.52 | 8.36 | 372047 | 29282.42 | 10.33% |
| 2024-04-11 | 7.38 | 7.70 | 0.22 | 2.94% | 7.29 | 7.70 | 242202 | 18257.50 | 6.73% |
| 2024-04-10 | 7.37 | 7.48 | 0.03 | 0.40% | 7.31 | 7.55 | 179267 | 13344.91 | 4.98% |
| 2024-04-09 | 7.10 | 7.45 | 0.28 | 3.91% | 7.06 | 7.57 | 216606 | 15954.00 | 6.02% |
| 2024-04-08 | 7.40 | 7.17 | -0.15 | -2.05% | 7.15 | 7.40 | 134497 | 9803.98 | 3.74% |
| 2024-04-03 | 7.22 | 7.32 | 0.02 | 0.27% | 7.22 | 7.35 | 89498 | 6525.18 | 2.49% |
| 2024-04-02 | 7.25 | 7.30 | 0.05 | 0.69% | 7.22 | 7.42 | 129577 | 9465.26 | 3.60% |
| 2024-04-01 | 7.21 | 7.25 | 0.07 | 0.97% | 7.10 | 7.26 | 107449 | 7711.48 | 2.98% |
| 2024-03-29 | 7.01 | 7.18 | 0.20 | 2.87% | 6.98 | 7.18 | 88427 | 6263.56 | 2.46% |
| 2024-03-28 | 6.85 | 6.98 | 0.08 | 1.16% | 6.83 | 7.02 | 81264 | 5658.10 | 2.26% |
| 2024-03-27 | 7.04 | 6.90 | -0.15 | -2.13% | 6.90 | 7.15 | 67377 | 4743.88 | 1.87% |
| 2024-03-26 | 7.00 | 7.05 | 0.00 | 0.00% | 6.94 | 7.12 | 73436 | 5157.16 | 2.04% |
| 2024-03-25 | 7.19 | 7.05 | -0.21 | -2.89% | 7.04 | 7.26 | 73680 | 5269.66 | 2.05% |
| 2024-03-22 | 7.30 | 7.26 | -0.05 | -0.68% | 7.14 | 7.34 | 102777 | 7456.02 | 2.85% |
| 2024-03-21 | 7.13 | 7.31 | 0.20 | 2.81% | 7.12 | 7.35 | 118219 | 8559.12 | 3.28% |
| 2024-03-20 | 7.06 | 7.11 | 0.04 | 0.57% | 7.05 | 7.14 | 65532 | 4657.64 | 1.82% |
| 2024-03-19 | 7.08 | 7.07 | 0.01 | 0.14% | 7.00 | 7.12 | 80440 | 5681.04 | 2.23% |
| 2024-03-18 | 6.87 | 7.06 | 0.20 | 2.92% | 6.85 | 7.06 | 99969 | 6979.39 | 2.78% |
| 2024-03-15 | 6.76 | 6.86 | 0.03 | 0.44% | 6.76 | 6.95 | 79449 | 5452.91 | 2.21% |
| 2024-03-14 | 6.75 | 6.83 | 0.09 | 1.34% | 6.73 | 6.93 | 128871 | 8815.45 | 3.58% |
| 2024-03-13 | 6.75 | 6.74 | -0.05 | -0.74% | 6.70 | 6.81 | 80263 | 5416.70 | 2.23% |
| 2024-03-12 | 6.67 | 6.79 | 0.11 | 1.65% | 6.64 | 6.82 | 116767 | 7866.56 | 3.24% |
| 2024-03-11 | 6.60 | 6.68 | 0.07 | 1.06% | 6.55 | 6.69 | 83217 | 5515.44 | 2.31% |
| 2024-03-08 | 6.64 | 6.61 | -0.12 | -1.78% | 6.51 | 6.65 | 102644 | 6736.38 | 2.85% |
| 2024-03-07 | 6.48 | 6.73 | 0.24 | 3.70% | 6.46 | 6.79 | 182858 | 12131.18 | 5.08% |
| 2024-03-06 | 6.41 | 6.49 | 0.06 | 0.93% | 6.32 | 6.49 | 86551 | 5556.10 | 2.40% |
| 2024-03-05 | 6.40 | 6.43 | 0.03 | 0.47% | 6.32 | 6.52 | 84051 | 5419.11 | 2.33% |
| 2024-03-04 | 6.43 | 6.40 | -0.02 | -0.31% | 6.30 | 6.46 | 56495 | 3600.61 | 1.57% |
| 2024-03-01 | 6.45 | 6.42 | 0.01 | 0.16% | 6.34 | 6.49 | 71139 | 4546.71 | 1.98% |
| 2024-02-29 | 6.28 | 6.41 | 0.10 | 1.58% | 6.20 | 6.42 | 72871 | 4630.87 | 2.02% |
| 2024-02-28 | 6.59 | 6.31 | -0.28 | -4.25% | 6.30 | 6.71 | 121238 | 7950.98 | 3.37% |
| 2024-02-27 | 6.47 | 6.59 | 0.07 | 1.07% | 6.40 | 6.59 | 83625 | 5480.49 | 2.32% |
| 2024-02-26 | 6.47 | 6.52 | -0.02 | -0.31% | 6.39 | 6.68 | 98716 | 6444.38 | 2.74% |
| 2024-02-23 | 6.49 | 6.54 | 0.00 | 0.00% | 6.36 | 6.55 | 99405 | 6426.84 | 2.76% |
| 2024-02-22 | 6.26 | 6.54 | 0.27 | 4.31% | 6.20 | 6.83 | 146270 | 9572.61 | 4.06% |
| 2024-02-21 | 6.16 | 6.27 | 0.07 | 1.13% | 6.10 | 6.33 | 96225 | 6025.65 | 2.67% |
| 2024-02-20 | 6.20 | 6.20 | -0.05 | -0.80% | 6.10 | 6.22 | 63738 | 3924.22 | 1.77% |
| 2024-02-19 | 6.35 | 6.25 | 0.08 | 1.30% | 6.12 | 6.38 | 92450 | 5772.17 | 2.57% |
| 2024-02-08 | 5.80 | 6.17 | 0.45 | 7.87% | 5.75 | 6.20 | 109990 | 6611.04 | 3.05% |
| 2024-02-07 | 5.81 | 5.72 | -0.10 | -1.72% | 5.67 | 5.97 | 92432 | 5376.23 | 2.57% |
| 2024-02-06 | 5.50 | 5.82 | 0.22 | 3.93% | 5.18 | 5.98 | 102268 | 5721.31 | 2.84% |
| 2024-02-05 | 6.14 | 5.60 | -0.54 | -8.79% | 5.55 | 6.15 | 118010 | 6748.20 | 3.28% |
| 2024-02-02 | 6.05 | 6.14 | 0.11 | 1.82% | 5.86 | 6.32 | 107390 | 6558.88 | 2.98% |
| 2024-02-01 | 6.18 | 6.03 | -0.15 | -2.43% | 5.90 | 6.18 | 77979 | 4696.07 | 2.17% |
| 2024-01-31 | 6.54 | 6.18 | -0.40 | -6.08% | 6.17 | 6.54 | 110344 | 6960.25 | 3.06% |