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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 6.94 | 6.86 | -0.07 | -1.01% | 6.81 | 6.98 | 146749 | 10065.34 | 0.43% |
| 2024-05-20 | 6.85 | 6.93 | 0.09 | 1.32% | 6.83 | 7.06 | 284327 | 19766.57 | 0.84% |
| 2024-05-17 | 6.70 | 6.84 | 0.14 | 2.09% | 6.68 | 6.85 | 211107 | 14320.29 | 0.62% |
| 2024-05-16 | 6.75 | 6.70 | -0.02 | -0.30% | 6.68 | 6.82 | 160602 | 10830.36 | 0.47% |
| 2024-05-15 | 6.83 | 6.72 | -0.10 | -1.47% | 6.71 | 6.88 | 180454 | 12220.82 | 0.53% |
| 2024-05-14 | 6.90 | 6.82 | -0.08 | -1.16% | 6.82 | 6.97 | 197495 | 13540.31 | 0.58% |
| 2024-05-13 | 6.94 | 6.90 | -0.08 | -1.15% | 6.80 | 7.00 | 206519 | 14256.49 | 0.61% |
| 2024-05-10 | 7.10 | 6.98 | -0.09 | -1.27% | 6.95 | 7.11 | 212047 | 14834.27 | 0.62% |
| 2024-05-09 | 6.92 | 7.07 | 0.16 | 2.32% | 6.90 | 7.11 | 263668 | 18552.78 | 0.78% |
| 2024-05-08 | 7.03 | 6.91 | -0.14 | -1.99% | 6.90 | 7.05 | 210339 | 14652.96 | 0.62% |
| 2024-05-07 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.12 | 256354 | 18094.80 | 0.75% |
| 2024-05-06 | 7.04 | 7.02 | 0.01 | 0.14% | 7.00 | 7.13 | 276204 | 19505.21 | 0.81% |
| 2024-04-30 | 7.09 | 7.01 | -0.09 | -1.27% | 6.95 | 7.15 | 284459 | 19973.95 | 0.84% |
| 2024-04-29 | 6.94 | 7.10 | 0.09 | 1.28% | 6.86 | 7.12 | 457230 | 32137.95 | 1.35% |
| 2024-04-26 | 6.80 | 7.01 | 0.17 | 2.49% | 6.78 | 7.05 | 347205 | 24210.30 | 1.02% |
| 2024-04-25 | 6.76 | 6.84 | 0.04 | 0.59% | 6.71 | 6.91 | 300090 | 20508.55 | 0.88% |
| 2024-04-24 | 6.60 | 6.80 | 0.20 | 3.03% | 6.60 | 6.83 | 366519 | 24775.17 | 1.08% |
| 2024-04-23 | 6.56 | 6.60 | -0.03 | -0.45% | 6.55 | 6.70 | 256694 | 16998.41 | 0.76% |
| 2024-04-22 | 6.75 | 6.63 | 0.01 | 0.15% | 6.52 | 6.84 | 389200 | 25946.22 | 1.15% |
| 2024-04-19 | 6.61 | 6.62 | -0.03 | -0.45% | 6.55 | 6.70 | 260267 | 17228.82 | 0.77% |
| 2024-04-18 | 6.64 | 6.65 | 0.03 | 0.45% | 6.51 | 6.78 | 297894 | 19865.32 | 0.88% |
| 2024-04-17 | 6.32 | 6.62 | 0.36 | 5.75% | 6.32 | 6.64 | 422932 | 27705.27 | 1.24% |
| 2024-04-16 | 6.70 | 6.26 | -0.62 | -9.01% | 6.24 | 6.70 | 552692 | 35633.64 | 1.63% |
| 2024-04-15 | 6.86 | 6.88 | 0.02 | 0.29% | 6.76 | 7.00 | 326369 | 22519.62 | 0.96% |
| 2024-04-12 | 6.86 | 6.86 | -0.02 | -0.29% | 6.84 | 6.97 | 205632 | 14186.97 | 0.61% |
| 2024-04-11 | 6.87 | 6.88 | -0.03 | -0.43% | 6.85 | 7.00 | 223222 | 15472.54 | 0.66% |
| 2024-04-10 | 7.04 | 6.91 | -0.18 | -2.54% | 6.83 | 7.06 | 290460 | 20112.89 | 0.85% |
| 2024-04-09 | 7.03 | 7.09 | 0.08 | 1.14% | 7.01 | 7.17 | 217353 | 15362.79 | 0.64% |
| 2024-04-08 | 7.15 | 7.01 | -0.19 | -2.64% | 7.01 | 7.20 | 268092 | 19038.73 | 0.79% |
| 2024-04-03 | 7.27 | 7.20 | -0.07 | -0.96% | 7.10 | 7.29 | 300870 | 21663.72 | 0.89% |
| 2024-04-02 | 7.38 | 7.27 | -0.14 | -1.89% | 7.23 | 7.40 | 334629 | 24408.46 | 0.98% |
| 2024-04-01 | 7.25 | 7.41 | 0.18 | 2.49% | 7.23 | 7.45 | 478328 | 35144.68 | 1.41% |
| 2024-03-29 | 7.26 | 7.23 | -0.02 | -0.28% | 7.14 | 7.31 | 326459 | 23538.08 | 0.96% |
| 2024-03-28 | 6.92 | 7.25 | 0.33 | 4.77% | 6.92 | 7.37 | 651921 | 46803.73 | 1.92% |
| 2024-03-27 | 7.23 | 6.92 | -0.31 | -4.29% | 6.90 | 7.23 | 476709 | 33589.49 | 1.40% |
| 2024-03-26 | 7.32 | 7.23 | -0.12 | -1.63% | 7.15 | 7.40 | 475682 | 34586.18 | 1.40% |
| 2024-03-25 | 7.60 | 7.35 | -0.25 | -3.29% | 7.34 | 7.68 | 504147 | 37826.75 | 1.48% |
| 2024-03-22 | 7.81 | 7.60 | -0.25 | -3.18% | 7.56 | 7.87 | 773805 | 59287.15 | 2.28% |
| 2024-03-21 | 7.95 | 7.85 | -0.06 | -0.76% | 7.81 | 8.03 | 765961 | 60477.74 | 2.25% |
| 2024-03-20 | 7.95 | 7.91 | -0.16 | -1.98% | 7.78 | 8.07 | 1074720 | 84814.38 | 3.16% |
| 2024-03-19 | 7.76 | 8.07 | 0.38 | 4.94% | 7.64 | 8.44 | 1937630 | 154060.42 | 5.70% |
| 2024-03-18 | 7.59 | 7.69 | 0.19 | 2.53% | 7.52 | 7.77 | 1043240 | 79709.33 | 3.07% |
| 2024-03-15 | 7.39 | 7.50 | 0.06 | 0.81% | 7.33 | 7.58 | 998989 | 74640.87 | 2.94% |
| 2024-03-14 | 7.80 | 7.44 | -0.57 | -7.12% | 7.31 | 7.87 | 1652973 | 124712.55 | 4.86% |
| 2024-03-13 | 8.23 | 8.01 | -0.24 | -2.91% | 7.85 | 8.42 | 2313627 | 186840.30 | 6.81% |
| 2024-03-12 | 8.25 | 8.25 | 0.75 | 10.00% | 7.93 | 8.25 | 2110457 | 173245.20 | 6.21% |
| 2024-03-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 190534 | 14290.08 | 0.56% |
| 2024-03-08 | 6.44 | 6.82 | 0.62 | 10.00% | 6.33 | 6.82 | 654499 | 42794.28 | 1.93% |
| 2024-03-07 | 6.35 | 6.20 | -0.13 | -2.05% | 6.20 | 6.42 | 231013 | 14598.42 | 0.68% |
| 2024-03-06 | 6.38 | 6.33 | -0.07 | -1.09% | 6.21 | 6.42 | 224596 | 14196.25 | 0.66% |
| 2024-03-05 | 6.39 | 6.40 | 0.01 | 0.16% | 6.32 | 6.50 | 232110 | 14919.72 | 0.68% |
| 2024-03-04 | 6.45 | 6.39 | -0.04 | -0.62% | 6.32 | 6.50 | 218057 | 13971.36 | 0.64% |
| 2024-03-01 | 6.34 | 6.43 | 0.12 | 1.90% | 6.30 | 6.48 | 263599 | 16867.03 | 0.78% |
| 2024-02-29 | 6.08 | 6.31 | 0.21 | 3.44% | 6.04 | 6.34 | 263027 | 16475.37 | 0.77% |
| 2024-02-28 | 6.39 | 6.10 | -0.29 | -4.54% | 6.09 | 6.51 | 355662 | 22487.96 | 1.05% |
| 2024-02-27 | 6.20 | 6.39 | 0.17 | 2.73% | 6.14 | 6.39 | 241976 | 15194.32 | 0.71% |
| 2024-02-26 | 6.10 | 6.22 | 0.15 | 2.47% | 6.05 | 6.30 | 309611 | 19139.29 | 0.91% |
| 2024-02-23 | 6.08 | 6.07 | 0.02 | 0.33% | 5.92 | 6.09 | 284258 | 17080.49 | 0.84% |
| 2024-02-22 | 5.99 | 6.05 | 0.05 | 0.83% | 5.96 | 6.09 | 180698 | 10902.04 | 0.53% |
| 2024-02-21 | 5.91 | 6.00 | 0.04 | 0.67% | 5.84 | 6.15 | 264489 | 15957.34 | 0.78% |
| 2024-02-20 | 5.94 | 5.96 | -0.03 | -0.50% | 5.86 | 5.99 | 212959 | 12587.46 | 0.63% |
| 2024-02-19 | 6.30 | 5.99 | -0.16 | -2.60% | 5.90 | 6.30 | 415892 | 24879.05 | 1.22% |