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 | 6.77 | 6.76 | -0.02 | -0.29% | 6.72 | 6.87 | 65333 | 4425.72 | 0.61% |
| 2024-05-09 | 6.70 | 6.78 | 0.01 | 0.15% | 6.68 | 6.82 | 65444 | 4428.02 | 0.61% |
| 2024-05-08 | 6.73 | 6.77 | -0.03 | -0.44% | 6.61 | 6.83 | 161439 | 10834.38 | 1.50% |
| 2024-05-07 | 7.18 | 6.80 | -0.34 | -4.76% | 6.66 | 7.18 | 222703 | 15220.75 | 2.07% |
| 2024-05-06 | 7.00 | 7.14 | 0.18 | 2.59% | 7.00 | 7.19 | 96657 | 6890.73 | 0.90% |
| 2024-04-30 | 7.05 | 6.96 | -0.06 | -0.85% | 6.93 | 7.13 | 67159 | 4706.35 | 0.62% |
| 2024-04-29 | 6.95 | 7.02 | 0.08 | 1.15% | 6.92 | 7.02 | 73681 | 5144.83 | 0.68% |
| 2024-04-26 | 6.97 | 6.94 | 0.01 | 0.14% | 6.82 | 7.10 | 82495 | 5719.64 | 0.77% |
| 2024-04-25 | 6.93 | 6.93 | -0.02 | -0.29% | 6.86 | 6.96 | 39164 | 2708.40 | 0.36% |
| 2024-04-24 | 6.88 | 6.95 | 0.04 | 0.58% | 6.76 | 6.95 | 60062 | 4120.63 | 0.56% |
| 2024-04-23 | 6.99 | 6.91 | -0.13 | -1.85% | 6.86 | 7.09 | 65472 | 4540.24 | 0.61% |
| 2024-04-22 | 6.95 | 7.04 | 0.01 | 0.14% | 6.86 | 7.17 | 85228 | 6002.61 | 0.79% |
| 2024-04-19 | 7.20 | 7.03 | -0.17 | -2.36% | 7.02 | 7.21 | 66292 | 4700.90 | 0.62% |
| 2024-04-18 | 7.19 | 7.20 | -0.02 | -0.28% | 7.11 | 7.37 | 127696 | 9238.83 | 1.19% |
| 2024-04-17 | 7.36 | 7.22 | -0.10 | -1.37% | 6.96 | 7.45 | 177458 | 12753.12 | 1.65% |
| 2024-04-16 | 7.45 | 7.32 | 0.17 | 2.38% | 7.00 | 7.45 | 141678 | 10306.69 | 1.32% |
| 2024-04-15 | 7.31 | 7.15 | -0.13 | -1.79% | 7.08 | 7.33 | 69437 | 5004.90 | 0.64% |
| 2024-04-12 | 7.28 | 7.28 | -0.06 | -0.82% | 7.27 | 7.41 | 50532 | 3706.86 | 0.47% |
| 2024-04-11 | 7.35 | 7.34 | -0.04 | -0.54% | 7.30 | 7.47 | 67677 | 4978.31 | 0.63% |
| 2024-04-10 | 7.27 | 7.38 | 0.14 | 1.93% | 7.22 | 7.49 | 115590 | 8552.67 | 1.07% |
| 2024-04-09 | 6.95 | 7.24 | 0.26 | 3.72% | 6.89 | 7.26 | 137066 | 9772.67 | 1.27% |
| 2024-04-08 | 6.94 | 6.98 | 0.04 | 0.58% | 6.85 | 7.04 | 107989 | 7524.28 | 1.00% |
| 2024-04-03 | 6.73 | 6.94 | 0.18 | 2.66% | 6.71 | 6.95 | 172174 | 11841.37 | 1.60% |
| 2024-04-02 | 6.78 | 6.76 | -0.02 | -0.29% | 6.67 | 6.83 | 72630 | 4891.05 | 0.67% |
| 2024-04-01 | 6.76 | 6.78 | 0.01 | 0.15% | 6.73 | 6.82 | 66333 | 4495.74 | 0.62% |
| 2024-03-29 | 6.77 | 6.77 | -0.04 | -0.59% | 6.67 | 6.79 | 89526 | 6026.53 | 0.83% |
| 2024-03-28 | 6.84 | 6.81 | -0.11 | -1.59% | 6.75 | 6.84 | 124700 | 8462.46 | 1.16% |
| 2024-03-27 | 6.81 | 6.92 | 0.07 | 1.02% | 6.74 | 6.94 | 115404 | 7904.79 | 1.07% |
| 2024-03-26 | 6.78 | 6.85 | -0.02 | -0.29% | 6.69 | 6.89 | 88687 | 6022.43 | 0.82% |
| 2024-03-25 | 6.78 | 6.87 | 0.00 | 0.00% | 6.62 | 6.94 | 135856 | 9164.05 | 1.26% |
| 2024-03-22 | 7.02 | 6.87 | -0.13 | -1.86% | 6.75 | 7.12 | 148097 | 10208.95 | 1.37% |
| 2024-03-21 | 6.86 | 7.00 | 0.14 | 2.04% | 6.82 | 7.02 | 134824 | 9341.36 | 1.25% |
| 2024-03-20 | 6.90 | 6.86 | -0.05 | -0.72% | 6.79 | 6.91 | 82622 | 5651.56 | 0.77% |
| 2024-03-19 | 6.95 | 6.91 | -0.04 | -0.58% | 6.89 | 7.03 | 76272 | 5296.47 | 0.71% |
| 2024-03-18 | 6.90 | 6.95 | 0.01 | 0.14% | 6.81 | 7.02 | 78750 | 5437.86 | 0.73% |
| 2024-03-15 | 6.95 | 6.94 | -0.02 | -0.29% | 6.88 | 6.96 | 34592 | 2394.54 | 0.32% |
| 2024-03-14 | 6.93 | 6.96 | 0.02 | 0.29% | 6.78 | 7.02 | 76200 | 5251.30 | 0.71% |
| 2024-03-13 | 7.06 | 6.94 | -0.12 | -1.70% | 6.87 | 7.06 | 76314 | 5296.95 | 0.71% |
| 2024-03-12 | 7.04 | 7.06 | 0.02 | 0.28% | 7.00 | 7.12 | 52506 | 3703.26 | 0.49% |
| 2024-03-11 | 6.90 | 7.04 | 0.11 | 1.59% | 6.88 | 7.05 | 73200 | 5109.58 | 0.68% |
| 2024-03-08 | 6.92 | 6.93 | 0.00 | 0.00% | 6.82 | 7.01 | 64743 | 4457.68 | 0.60% |
| 2024-03-07 | 7.04 | 6.93 | -0.15 | -2.12% | 6.87 | 7.12 | 67808 | 4732.58 | 0.63% |
| 2024-03-06 | 6.93 | 7.08 | 0.07 | 1.00% | 6.84 | 7.10 | 80711 | 5594.00 | 0.75% |
| 2024-03-05 | 7.07 | 7.01 | -0.07 | -0.99% | 6.90 | 7.13 | 72196 | 5062.05 | 0.67% |
| 2024-03-04 | 7.17 | 7.08 | -0.17 | -2.34% | 7.01 | 7.22 | 71299 | 5044.01 | 0.66% |
| 2024-03-01 | 7.51 | 7.25 | -0.27 | -3.59% | 7.05 | 7.53 | 163569 | 11885.57 | 1.52% |
| 2024-02-29 | 7.46 | 7.52 | 0.04 | 0.53% | 7.42 | 7.55 | 87937 | 6582.79 | 0.82% |
| 2024-02-28 | 7.55 | 7.48 | -0.07 | -0.93% | 7.43 | 7.62 | 98007 | 7361.49 | 0.91% |
| 2024-02-27 | 7.66 | 7.55 | -0.11 | -1.44% | 7.53 | 7.72 | 100867 | 7657.03 | 0.94% |
| 2024-02-26 | 7.79 | 7.66 | -0.13 | -1.67% | 7.66 | 7.86 | 55523 | 4296.55 | 0.52% |
| 2024-02-23 | 7.92 | 7.79 | -0.07 | -0.89% | 7.65 | 8.00 | 89178 | 6947.69 | 0.83% |
| 2024-02-22 | 7.77 | 7.86 | 0.09 | 1.16% | 7.71 | 8.01 | 85564 | 6775.82 | 0.79% |
| 2024-02-21 | 7.44 | 7.77 | 0.31 | 4.16% | 7.37 | 7.78 | 183525 | 13990.50 | 1.70% |
| 2024-02-20 | 7.55 | 7.46 | -0.09 | -1.19% | 7.34 | 7.75 | 123482 | 9265.90 | 1.15% |
| 2024-02-19 | 7.58 | 7.55 | -0.04 | -0.53% | 7.48 | 7.62 | 89360 | 6733.94 | 0.83% |
| 2024-02-08 | 7.17 | 7.59 | 0.45 | 6.30% | 7.15 | 7.62 | 207969 | 15448.44 | 1.93% |
| 2024-02-07 | 7.02 | 7.14 | 0.09 | 1.28% | 6.86 | 7.15 | 189006 | 13321.72 | 1.75% |
| 2024-02-06 | 6.47 | 7.05 | 0.46 | 6.98% | 5.93 | 7.14 | 301412 | 19190.98 | 2.80% |
| 2024-02-05 | 6.66 | 6.59 | -0.12 | -1.79% | 6.30 | 6.67 | 209039 | 13484.93 | 1.94% |
| 2024-02-02 | 6.64 | 6.71 | 0.01 | 0.15% | 6.35 | 6.83 | 168953 | 11153.11 | 1.57% |