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 | 6.62 | 6.62 | 0.01 | 0.15% | 6.59 | 6.71 | 841400 | 55806.54 | 0.58% |
| 2024-05-09 | 6.49 | 6.61 | 0.11 | 1.69% | 6.49 | 6.64 | 996314 | 65530.44 | 0.69% |
| 2024-05-08 | 6.59 | 6.50 | -0.13 | -1.96% | 6.46 | 6.62 | 1475731 | 96250.35 | 1.02% |
| 2024-05-07 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.71 | 1222694 | 81034.45 | 0.85% |
| 2024-05-06 | 6.56 | 6.62 | 0.12 | 1.85% | 6.49 | 6.70 | 2867553 | 189580.94 | 1.99% |
| 2024-04-30 | 6.81 | 6.50 | -0.51 | -7.28% | 6.46 | 6.86 | 4781846 | 315012.34 | 3.31% |
| 2024-04-29 | 6.88 | 7.01 | 0.16 | 2.34% | 6.80 | 7.05 | 1575433 | 109411.57 | 1.09% |
| 2024-04-26 | 6.96 | 6.85 | -0.14 | -2.00% | 6.76 | 7.01 | 1422929 | 97581.52 | 0.99% |
| 2024-04-25 | 7.01 | 6.99 | -0.01 | -0.14% | 6.93 | 7.10 | 538218 | 37761.97 | 0.37% |
| 2024-04-24 | 6.91 | 7.00 | 0.10 | 1.45% | 6.85 | 7.03 | 792631 | 54989.46 | 0.55% |
| 2024-04-23 | 6.98 | 6.90 | -0.08 | -1.15% | 6.89 | 7.10 | 827405 | 57444.49 | 0.57% |
| 2024-04-22 | 6.91 | 6.98 | 0.03 | 0.43% | 6.90 | 7.02 | 684451 | 47651.26 | 0.47% |
| 2024-04-19 | 6.98 | 6.95 | -0.05 | -0.71% | 6.89 | 7.01 | 662608 | 45993.53 | 0.46% |
| 2024-04-18 | 7.03 | 7.00 | -0.06 | -0.85% | 6.96 | 7.09 | 782869 | 54966.64 | 0.54% |
| 2024-04-17 | 6.97 | 7.06 | 0.08 | 1.15% | 6.91 | 7.07 | 827223 | 57876.03 | 0.57% |
| 2024-04-16 | 7.04 | 6.98 | -0.03 | -0.43% | 6.93 | 7.11 | 1359045 | 95329.02 | 0.94% |
| 2024-04-15 | 6.92 | 7.01 | 0.09 | 1.30% | 6.90 | 7.11 | 1089136 | 76533.80 | 0.75% |
| 2024-04-12 | 7.00 | 6.92 | -0.12 | -1.70% | 6.89 | 7.06 | 973832 | 67761.68 | 0.67% |
| 2024-04-11 | 6.97 | 7.04 | 0.05 | 0.72% | 6.94 | 7.12 | 1046263 | 73707.75 | 0.72% |
| 2024-04-10 | 7.00 | 6.99 | 0.01 | 0.14% | 6.92 | 7.09 | 1244773 | 87064.88 | 0.86% |
| 2024-04-09 | 6.90 | 6.98 | 0.06 | 0.87% | 6.82 | 7.00 | 1212690 | 83958.67 | 0.84% |
| 2024-04-08 | 6.83 | 6.92 | 0.08 | 1.17% | 6.76 | 6.99 | 1685568 | 116595.31 | 1.17% |
| 2024-04-03 | 6.71 | 6.84 | 0.13 | 1.94% | 6.70 | 6.90 | 1301328 | 88544.19 | 0.90% |
| 2024-04-02 | 6.72 | 6.71 | 0.00 | 0.00% | 6.67 | 6.80 | 747079 | 50236.93 | 0.52% |
| 2024-04-01 | 6.53 | 6.71 | 0.19 | 2.91% | 6.53 | 6.76 | 925620 | 61954.29 | 0.64% |
| 2024-03-29 | 6.48 | 6.52 | 0.02 | 0.31% | 6.43 | 6.53 | 445588 | 28833.42 | 0.31% |
| 2024-03-28 | 6.45 | 6.50 | 0.05 | 0.78% | 6.42 | 6.57 | 631439 | 41097.07 | 0.44% |
| 2024-03-27 | 6.60 | 6.45 | -0.16 | -2.42% | 6.45 | 6.64 | 1025404 | 67001.58 | 0.71% |
| 2024-03-26 | 6.63 | 6.61 | -0.02 | -0.30% | 6.53 | 6.69 | 942801 | 62192.54 | 0.65% |
| 2024-03-25 | 6.75 | 6.63 | -0.10 | -1.49% | 6.62 | 6.76 | 979315 | 65589.37 | 0.68% |
| 2024-03-22 | 6.69 | 6.73 | 0.01 | 0.15% | 6.63 | 6.75 | 1337268 | 89464.55 | 0.93% |
| 2024-03-21 | 6.69 | 6.72 | 0.07 | 1.05% | 6.63 | 6.75 | 1248221 | 83510.43 | 0.86% |
| 2024-03-20 | 6.35 | 6.65 | 0.28 | 4.40% | 6.33 | 6.68 | 2041811 | 134061.59 | 1.41% |
| 2024-03-19 | 6.60 | 6.37 | -0.25 | -3.78% | 6.35 | 6.66 | 1451138 | 93817.88 | 1.00% |
| 2024-03-18 | 6.42 | 6.62 | 0.22 | 3.44% | 6.38 | 6.63 | 1370137 | 89416.73 | 0.95% |
| 2024-03-15 | 6.41 | 6.40 | 0.01 | 0.16% | 6.31 | 6.43 | 675788 | 42997.16 | 0.47% |
| 2024-03-14 | 6.45 | 6.39 | 0.00 | 0.00% | 6.35 | 6.48 | 1062768 | 68064.52 | 0.74% |
| 2024-03-13 | 6.47 | 6.39 | -0.10 | -1.54% | 6.37 | 6.53 | 901767 | 57942.43 | 0.62% |
| 2024-03-12 | 6.26 | 6.49 | 0.22 | 3.51% | 6.23 | 6.58 | 1589312 | 102451.80 | 1.10% |
| 2024-03-11 | 6.18 | 6.27 | 0.06 | 0.97% | 6.11 | 6.27 | 971878 | 60240.15 | 0.67% |
| 2024-03-08 | 6.19 | 6.21 | 0.01 | 0.16% | 6.14 | 6.26 | 623311 | 38553.41 | 0.43% |
| 2024-03-07 | 6.25 | 6.20 | -0.06 | -0.96% | 6.19 | 6.29 | 643798 | 40198.37 | 0.45% |
| 2024-03-06 | 6.32 | 6.26 | -0.09 | -1.42% | 6.26 | 6.38 | 686321 | 43295.52 | 0.48% |
| 2024-03-05 | 6.33 | 6.35 | -0.02 | -0.31% | 6.25 | 6.39 | 1056226 | 66646.62 | 0.73% |
| 2024-03-04 | 6.31 | 6.37 | 0.06 | 0.95% | 6.28 | 6.40 | 1008986 | 63949.18 | 0.70% |
| 2024-03-01 | 6.28 | 6.31 | 0.01 | 0.16% | 6.22 | 6.32 | 1117210 | 70009.81 | 0.77% |
| 2024-02-29 | 6.17 | 6.30 | 0.10 | 1.61% | 6.15 | 6.32 | 914666 | 57294.75 | 0.63% |
| 2024-02-28 | 6.36 | 6.20 | -0.15 | -2.36% | 6.18 | 6.38 | 1007418 | 63285.49 | 0.70% |
| 2024-02-27 | 6.30 | 6.35 | 0.03 | 0.47% | 6.25 | 6.37 | 1115199 | 70443.77 | 0.77% |
| 2024-02-26 | 6.45 | 6.32 | -0.13 | -2.02% | 6.31 | 6.45 | 987416 | 62670.70 | 0.68% |
| 2024-02-23 | 6.28 | 6.45 | 0.15 | 2.38% | 6.23 | 6.49 | 1445358 | 92673.80 | 1.00% |
| 2024-02-22 | 6.22 | 6.30 | 0.04 | 0.64% | 6.17 | 6.31 | 1190864 | 74482.00 | 0.82% |
| 2024-02-21 | 6.20 | 6.26 | 0.03 | 0.48% | 6.13 | 6.37 | 1357527 | 84944.16 | 0.94% |
| 2024-02-20 | 6.20 | 6.23 | 0.00 | 0.00% | 6.16 | 6.27 | 923480 | 57354.20 | 0.64% |
| 2024-02-19 | 6.13 | 6.23 | 0.22 | 3.66% | 6.07 | 6.26 | 1290327 | 79838.19 | 0.89% |
| 2024-02-08 | 5.98 | 6.01 | 0.03 | 0.50% | 5.94 | 6.06 | 1254640 | 75294.89 | 0.87% |
| 2024-02-07 | 5.97 | 5.98 | 0.04 | 0.67% | 5.86 | 6.04 | 1509304 | 89711.58 | 1.05% |
| 2024-02-06 | 5.64 | 5.94 | 0.27 | 4.76% | 5.62 | 6.00 | 1658050 | 97638.19 | 1.15% |
| 2024-02-05 | 5.65 | 5.67 | 0.00 | 0.00% | 5.55 | 5.76 | 1378224 | 77939.55 | 0.95% |
| 2024-02-02 | 5.68 | 5.67 | -0.01 | -0.18% | 5.51 | 5.77 | 1000327 | 56807.11 | 0.69% |
| 2024-02-01 | 5.64 | 5.68 | 0.03 | 0.53% | 5.55 | 5.77 | 1076562 | 60937.05 | 0.75% |