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 | 6.75 | 6.82 | 0.08 | 1.19% | 6.68 | 7.03 | 126537 | 8645.31 | 2.70% |
| 2024-05-09 | 6.69 | 6.74 | 0.11 | 1.66% | 6.65 | 6.79 | 72172 | 4869.43 | 1.54% |
| 2024-05-08 | 6.66 | 6.63 | -0.04 | -0.60% | 6.62 | 6.77 | 52467 | 3506.04 | 1.12% |
| 2024-05-07 | 6.70 | 6.67 | 0.00 | 0.00% | 6.62 | 6.79 | 44427 | 2965.63 | 0.95% |
| 2024-05-06 | 6.49 | 6.67 | 0.23 | 3.57% | 6.49 | 6.68 | 79624 | 5275.73 | 1.70% |
| 2024-04-30 | 6.43 | 6.44 | -0.04 | -0.62% | 6.36 | 6.49 | 49569 | 3183.49 | 1.06% |
| 2024-04-29 | 6.29 | 6.48 | 0.14 | 2.21% | 6.22 | 6.54 | 82437 | 5271.42 | 1.76% |
| 2024-04-26 | 6.22 | 6.34 | 0.08 | 1.28% | 6.22 | 6.34 | 50164 | 3154.73 | 1.07% |
| 2024-04-25 | 6.25 | 6.26 | -0.03 | -0.48% | 6.19 | 6.32 | 38769 | 2423.69 | 0.83% |
| 2024-04-24 | 6.36 | 6.29 | 0.07 | 1.13% | 6.26 | 6.44 | 51438 | 3256.30 | 1.10% |
| 2024-04-23 | 6.24 | 6.22 | -0.01 | -0.16% | 6.18 | 6.27 | 28758 | 1787.88 | 0.61% |
| 2024-04-22 | 6.16 | 6.23 | 0.03 | 0.48% | 6.09 | 6.27 | 37254 | 2312.64 | 0.79% |
| 2024-04-19 | 6.26 | 6.20 | -0.08 | -1.27% | 6.15 | 6.33 | 46697 | 2904.08 | 1.00% |
| 2024-04-18 | 6.50 | 6.28 | -0.19 | -2.94% | 6.26 | 6.53 | 79961 | 5066.87 | 1.71% |
| 2024-04-17 | 6.12 | 6.47 | 0.40 | 6.59% | 6.12 | 6.47 | 81433 | 5186.07 | 1.74% |
| 2024-04-16 | 6.41 | 6.07 | -0.40 | -6.18% | 6.05 | 6.51 | 79882 | 4964.61 | 1.70% |
| 2024-04-15 | 6.66 | 6.47 | -0.28 | -4.15% | 6.40 | 6.70 | 120823 | 7901.32 | 2.58% |
| 2024-04-12 | 7.03 | 6.75 | -0.37 | -5.20% | 6.72 | 7.10 | 140270 | 9607.31 | 2.99% |
| 2024-04-11 | 7.00 | 7.12 | 0.00 | 0.00% | 6.83 | 7.19 | 170397 | 12052.64 | 3.64% |
| 2024-04-10 | 6.86 | 7.12 | 0.23 | 3.34% | 6.80 | 7.19 | 220652 | 15516.34 | 4.71% |
| 2024-04-09 | 6.84 | 6.89 | 0.03 | 0.44% | 6.77 | 6.93 | 53277 | 3660.72 | 1.14% |
| 2024-04-08 | 6.83 | 6.86 | 0.04 | 0.59% | 6.78 | 6.94 | 50770 | 3478.02 | 1.08% |
| 2024-04-03 | 6.91 | 6.82 | -0.09 | -1.30% | 6.80 | 6.93 | 35714 | 2442.71 | 0.76% |
| 2024-04-02 | 6.88 | 6.91 | 0.05 | 0.73% | 6.88 | 7.00 | 71526 | 4966.69 | 1.53% |
| 2024-04-01 | 6.75 | 6.86 | 0.15 | 2.24% | 6.72 | 6.87 | 40689 | 2768.32 | 0.87% |
| 2024-03-29 | 6.63 | 6.71 | 0.08 | 1.21% | 6.63 | 6.71 | 37236 | 2486.49 | 0.79% |
| 2024-03-28 | 6.59 | 6.63 | 0.06 | 0.91% | 6.56 | 6.74 | 37812 | 2513.07 | 0.81% |
| 2024-03-27 | 6.80 | 6.57 | -0.24 | -3.52% | 6.57 | 6.84 | 41580 | 2784.60 | 0.89% |
| 2024-03-26 | 6.80 | 6.81 | 0.02 | 0.29% | 6.68 | 6.83 | 41540 | 2809.90 | 0.89% |
| 2024-03-25 | 6.80 | 6.79 | -0.07 | -1.02% | 6.77 | 6.93 | 45290 | 3096.54 | 0.97% |
| 2024-03-22 | 6.97 | 6.86 | -0.13 | -1.86% | 6.83 | 7.00 | 57316 | 3947.61 | 1.22% |
| 2024-03-21 | 7.05 | 6.99 | -0.05 | -0.71% | 6.95 | 7.06 | 56335 | 3937.08 | 1.20% |
| 2024-03-20 | 7.06 | 7.04 | 0.01 | 0.14% | 7.00 | 7.07 | 51575 | 3623.90 | 1.10% |
| 2024-03-19 | 7.09 | 7.03 | -0.08 | -1.13% | 7.03 | 7.13 | 84262 | 5959.09 | 1.80% |
| 2024-03-18 | 7.24 | 7.11 | -0.13 | -1.80% | 6.99 | 7.25 | 174189 | 12286.55 | 3.72% |
| 2024-03-15 | 7.09 | 7.24 | 0.12 | 1.69% | 7.07 | 7.25 | 68912 | 4940.74 | 1.47% |
| 2024-03-14 | 7.10 | 7.12 | 0.01 | 0.14% | 7.03 | 7.16 | 60278 | 4287.76 | 1.29% |
| 2024-03-13 | 7.04 | 7.11 | 0.07 | 0.99% | 6.98 | 7.14 | 63722 | 4504.93 | 1.36% |
| 2024-03-12 | 7.09 | 7.04 | -0.04 | -0.56% | 6.98 | 7.12 | 57630 | 4051.07 | 1.23% |
| 2024-03-11 | 6.86 | 7.08 | 0.20 | 2.91% | 6.86 | 7.08 | 82316 | 5785.92 | 1.76% |
| 2024-03-08 | 6.80 | 6.88 | 0.06 | 0.88% | 6.78 | 6.93 | 40872 | 2804.98 | 0.87% |
| 2024-03-07 | 6.86 | 6.82 | -0.05 | -0.73% | 6.80 | 6.92 | 47010 | 3226.41 | 1.00% |
| 2024-03-06 | 6.74 | 6.87 | 0.13 | 1.93% | 6.68 | 6.94 | 54103 | 3698.84 | 1.15% |
| 2024-03-05 | 6.81 | 6.74 | -0.12 | -1.75% | 6.68 | 6.81 | 45109 | 3041.06 | 0.96% |
| 2024-03-04 | 6.89 | 6.86 | 0.00 | 0.00% | 6.75 | 6.98 | 44035 | 3005.00 | 0.94% |
| 2024-03-01 | 6.87 | 6.86 | 0.06 | 0.88% | 6.78 | 6.92 | 45280 | 3102.10 | 0.97% |
| 2024-02-29 | 6.57 | 6.80 | 0.17 | 2.56% | 6.53 | 6.80 | 61903 | 4161.52 | 1.32% |
| 2024-02-28 | 6.90 | 6.63 | -0.27 | -3.91% | 6.63 | 7.11 | 90993 | 6283.61 | 1.94% |
| 2024-02-27 | 6.82 | 6.90 | 0.08 | 1.17% | 6.74 | 6.90 | 43573 | 2983.87 | 0.93% |
| 2024-02-26 | 6.83 | 6.82 | -0.01 | -0.15% | 6.76 | 6.90 | 59303 | 4054.66 | 1.27% |
| 2024-02-23 | 6.79 | 6.83 | 0.07 | 1.04% | 6.74 | 6.86 | 61544 | 4184.75 | 1.31% |
| 2024-02-22 | 6.66 | 6.76 | 0.03 | 0.45% | 6.66 | 6.80 | 45868 | 3089.02 | 0.98% |
| 2024-02-21 | 6.54 | 6.73 | 0.10 | 1.51% | 6.54 | 6.88 | 61590 | 4160.55 | 1.31% |
| 2024-02-20 | 6.68 | 6.63 | -0.06 | -0.90% | 6.54 | 6.68 | 47990 | 3162.03 | 1.02% |
| 2024-02-19 | 6.77 | 6.69 | -0.05 | -0.74% | 6.55 | 6.84 | 88555 | 5902.79 | 1.89% |
| 2024-02-08 | 6.20 | 6.74 | 0.49 | 7.84% | 6.16 | 6.83 | 114603 | 7622.76 | 2.45% |
| 2024-02-07 | 6.00 | 6.25 | 0.23 | 3.82% | 5.92 | 6.38 | 92524 | 5760.75 | 1.97% |
| 2024-02-06 | 5.65 | 6.02 | 0.34 | 5.99% | 5.50 | 6.15 | 80542 | 4659.58 | 1.72% |
| 2024-02-05 | 6.14 | 5.68 | -0.47 | -7.64% | 5.54 | 6.14 | 80127 | 4608.70 | 1.71% |
| 2024-02-02 | 6.44 | 6.15 | -0.27 | -4.21% | 5.93 | 6.57 | 58246 | 3636.32 | 1.24% |