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 | 7.01 | 7.01 | 0.02 | 0.29% | 6.93 | 7.08 | 52481 | 3681.16 | 1.08% |
| 2024-05-09 | 6.92 | 6.99 | 0.07 | 1.01% | 6.92 | 7.05 | 61538 | 4297.87 | 1.26% |
| 2024-05-08 | 7.09 | 6.92 | -0.13 | -1.84% | 6.91 | 7.09 | 70006 | 4874.71 | 1.44% |
| 2024-05-07 | 6.91 | 7.05 | 0.07 | 1.00% | 6.87 | 7.15 | 137691 | 9698.79 | 2.83% |
| 2024-05-06 | 6.80 | 6.98 | 0.27 | 4.02% | 6.77 | 6.99 | 159180 | 11024.26 | 3.27% |
| 2024-04-30 | 6.67 | 6.71 | 0.07 | 1.05% | 6.59 | 6.80 | 149805 | 10019.52 | 3.08% |
| 2024-04-29 | 6.54 | 6.64 | 0.01 | 0.15% | 6.48 | 6.67 | 195090 | 12827.91 | 4.01% |
| 2024-04-26 | 7.13 | 6.63 | -0.19 | -2.79% | 6.61 | 7.13 | 318188 | 21734.49 | 6.54% |
| 2024-04-25 | 6.82 | 6.82 | 0.62 | 10.00% | 6.82 | 6.82 | 38991 | 2659.19 | 0.80% |
| 2024-04-24 | 6.06 | 6.20 | 0.21 | 3.51% | 5.99 | 6.20 | 39342 | 2417.84 | 0.81% |
| 2024-04-23 | 5.88 | 5.99 | 0.09 | 1.53% | 5.88 | 6.06 | 44468 | 2667.65 | 0.91% |
| 2024-04-22 | 6.00 | 5.90 | -0.09 | -1.50% | 5.76 | 6.03 | 50365 | 2976.98 | 1.03% |
| 2024-04-19 | 6.03 | 5.99 | -0.03 | -0.50% | 5.95 | 6.17 | 38833 | 2347.22 | 0.80% |
| 2024-04-18 | 6.05 | 6.02 | -0.02 | -0.33% | 5.91 | 6.15 | 51462 | 3119.25 | 1.06% |
| 2024-04-17 | 5.65 | 6.04 | 0.45 | 8.05% | 5.63 | 6.06 | 88482 | 5234.23 | 1.82% |
| 2024-04-16 | 5.97 | 5.59 | -0.57 | -9.25% | 5.54 | 5.97 | 165035 | 9392.91 | 3.39% |
| 2024-04-15 | 6.47 | 6.16 | -0.25 | -3.90% | 6.06 | 6.89 | 157980 | 10039.00 | 3.25% |
| 2024-04-12 | 6.47 | 6.41 | -0.03 | -0.47% | 6.35 | 6.54 | 36531 | 2364.00 | 0.75% |
| 2024-04-11 | 6.31 | 6.44 | 0.08 | 1.26% | 6.25 | 6.54 | 38084 | 2451.48 | 0.78% |
| 2024-04-10 | 6.51 | 6.36 | -0.15 | -2.30% | 6.29 | 6.53 | 35861 | 2287.28 | 0.74% |
| 2024-04-09 | 6.45 | 6.51 | 0.13 | 2.04% | 6.38 | 6.54 | 35968 | 2325.00 | 0.74% |
| 2024-04-08 | 6.62 | 6.38 | -0.29 | -4.35% | 6.37 | 6.65 | 53960 | 3504.86 | 1.11% |
| 2024-04-03 | 6.67 | 6.67 | -0.01 | -0.15% | 6.56 | 6.67 | 41683 | 2760.36 | 0.86% |
| 2024-04-02 | 6.61 | 6.68 | 0.06 | 0.91% | 6.59 | 6.70 | 46246 | 3073.91 | 0.95% |
| 2024-04-01 | 6.50 | 6.62 | 0.15 | 2.32% | 6.48 | 6.67 | 54136 | 3574.47 | 1.11% |
| 2024-03-29 | 6.40 | 6.47 | 0.08 | 1.25% | 6.38 | 6.48 | 42026 | 2704.83 | 0.86% |
| 2024-03-28 | 6.20 | 6.39 | 0.20 | 3.23% | 6.19 | 6.47 | 43388 | 2756.34 | 0.89% |
| 2024-03-27 | 6.44 | 6.19 | -0.23 | -3.58% | 6.19 | 6.44 | 39881 | 2516.32 | 0.82% |
| 2024-03-26 | 6.41 | 6.42 | 0.01 | 0.16% | 6.26 | 6.53 | 49248 | 3134.98 | 1.01% |
| 2024-03-25 | 6.52 | 6.41 | -0.13 | -1.99% | 6.41 | 6.59 | 46183 | 3005.83 | 0.95% |
| 2024-03-22 | 6.68 | 6.54 | -0.12 | -1.80% | 6.48 | 6.73 | 46464 | 3047.32 | 0.95% |
| 2024-03-21 | 6.59 | 6.66 | 0.08 | 1.22% | 6.54 | 6.71 | 58659 | 3891.76 | 1.20% |
| 2024-03-20 | 6.52 | 6.58 | 0.05 | 0.77% | 6.52 | 6.61 | 49861 | 3275.47 | 1.02% |
| 2024-03-19 | 6.64 | 6.53 | -0.14 | -2.10% | 6.51 | 6.68 | 81773 | 5381.49 | 1.68% |
| 2024-03-18 | 6.60 | 6.67 | 0.07 | 1.06% | 6.52 | 6.68 | 71926 | 4758.14 | 1.48% |
| 2024-03-15 | 6.40 | 6.60 | 0.21 | 3.29% | 6.33 | 6.63 | 83465 | 5437.74 | 1.71% |
| 2024-03-14 | 6.43 | 6.39 | -0.05 | -0.78% | 6.30 | 6.50 | 45726 | 2924.37 | 0.94% |
| 2024-03-13 | 6.43 | 6.44 | 0.03 | 0.47% | 6.37 | 6.54 | 66910 | 4311.28 | 1.37% |
| 2024-03-12 | 6.43 | 6.41 | 0.08 | 1.26% | 6.32 | 6.48 | 69261 | 4431.77 | 1.42% |
| 2024-03-11 | 6.34 | 6.33 | 0.02 | 0.32% | 6.21 | 6.43 | 62064 | 3935.29 | 1.27% |
| 2024-03-08 | 6.40 | 6.31 | -0.09 | -1.41% | 6.19 | 6.42 | 98352 | 6163.08 | 2.02% |
| 2024-03-07 | 6.18 | 6.40 | 0.29 | 4.75% | 6.15 | 6.68 | 145947 | 9346.75 | 3.00% |
| 2024-03-06 | 6.03 | 6.11 | 0.12 | 2.00% | 5.99 | 6.15 | 41075 | 2497.21 | 0.84% |
| 2024-03-05 | 6.14 | 5.99 | -0.15 | -2.44% | 5.97 | 6.14 | 51722 | 3121.88 | 1.06% |
| 2024-03-04 | 6.20 | 6.14 | -0.04 | -0.65% | 6.03 | 6.27 | 52223 | 3186.19 | 1.07% |
| 2024-03-01 | 6.12 | 6.18 | 0.12 | 1.98% | 6.05 | 6.20 | 60202 | 3689.43 | 1.24% |
| 2024-02-29 | 5.70 | 6.06 | 0.21 | 3.59% | 5.70 | 6.11 | 81553 | 4890.65 | 1.68% |
| 2024-02-28 | 6.41 | 5.85 | -0.55 | -8.59% | 5.83 | 6.63 | 128312 | 7998.22 | 2.64% |
| 2024-02-27 | 6.25 | 6.40 | 0.11 | 1.75% | 6.14 | 6.41 | 46946 | 2970.96 | 0.96% |
| 2024-02-26 | 6.09 | 6.29 | 0.25 | 4.14% | 6.04 | 6.43 | 88079 | 5507.10 | 1.81% |
| 2024-02-23 | 5.88 | 6.04 | 0.21 | 3.60% | 5.84 | 6.05 | 63898 | 3794.21 | 1.31% |
| 2024-02-22 | 5.70 | 5.83 | 0.12 | 2.10% | 5.66 | 5.85 | 61785 | 3565.05 | 1.27% |
| 2024-02-21 | 5.51 | 5.71 | 0.15 | 2.70% | 5.51 | 5.93 | 68374 | 3938.43 | 1.40% |
| 2024-02-20 | 5.57 | 5.56 | 0.00 | 0.00% | 5.47 | 5.61 | 52482 | 2915.77 | 1.08% |
| 2024-02-19 | 5.28 | 5.56 | 0.34 | 6.51% | 5.25 | 5.70 | 123866 | 6871.93 | 2.54% |
| 2024-02-08 | 4.74 | 5.22 | 0.44 | 9.21% | 4.68 | 5.25 | 118874 | 5905.00 | 2.44% |
| 2024-02-07 | 5.32 | 4.78 | -0.45 | -8.60% | 4.71 | 5.32 | 145855 | 7162.75 | 3.00% |
| 2024-02-06 | 5.20 | 5.23 | -0.06 | -1.13% | 4.77 | 5.45 | 106558 | 5359.79 | 2.19% |
| 2024-02-05 | 5.88 | 5.29 | -0.59 | -10.03% | 5.29 | 5.91 | 86844 | 4686.91 | 1.78% |
| 2024-02-02 | 6.20 | 5.88 | -0.32 | -5.16% | 5.69 | 6.36 | 70744 | 4253.34 | 1.45% |