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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.77 | 6.75 | -0.05 | -0.74% | 6.60 | 6.84 | 27724 | 1870.71 | 0.65% |
| 2024-05-10 | 6.84 | 6.80 | -0.04 | -0.58% | 6.75 | 6.88 | 18821 | 1278.88 | 0.44% |
| 2024-05-09 | 6.80 | 6.84 | 0.07 | 1.03% | 6.76 | 6.85 | 19408 | 1324.22 | 0.45% |
| 2024-05-08 | 6.85 | 6.77 | -0.08 | -1.17% | 6.75 | 6.91 | 22002 | 1499.62 | 0.51% |
| 2024-05-07 | 6.76 | 6.85 | 0.09 | 1.33% | 6.75 | 6.89 | 34715 | 2369.81 | 0.81% |
| 2024-05-06 | 6.60 | 6.76 | 0.21 | 3.21% | 6.59 | 6.76 | 35210 | 2363.19 | 0.82% |
| 2024-04-30 | 6.70 | 6.55 | -0.21 | -3.11% | 6.48 | 6.75 | 39278 | 2577.69 | 0.92% |
| 2024-04-29 | 6.47 | 6.76 | 0.24 | 3.68% | 6.47 | 6.77 | 28913 | 1930.80 | 0.68% |
| 2024-04-26 | 6.57 | 6.52 | -0.05 | -0.76% | 6.42 | 6.62 | 26020 | 1699.61 | 0.61% |
| 2024-04-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.51 | 6.63 | 14703 | 968.03 | 0.34% |
| 2024-04-24 | 6.48 | 6.57 | 0.12 | 1.86% | 6.44 | 6.57 | 17520 | 1143.10 | 0.41% |
| 2024-04-23 | 6.38 | 6.45 | 0.12 | 1.90% | 6.28 | 6.48 | 18987 | 1219.88 | 0.44% |
| 2024-04-22 | 6.42 | 6.33 | -0.05 | -0.78% | 6.23 | 6.45 | 20846 | 1323.33 | 0.49% |
| 2024-04-19 | 6.42 | 6.38 | -0.08 | -1.24% | 6.32 | 6.53 | 20118 | 1287.36 | 0.47% |
| 2024-04-18 | 6.48 | 6.46 | 0.01 | 0.16% | 6.35 | 6.53 | 24112 | 1560.45 | 0.56% |
| 2024-04-17 | 6.04 | 6.45 | 0.52 | 8.77% | 6.03 | 6.48 | 45394 | 2890.02 | 1.06% |
| 2024-04-16 | 6.48 | 5.93 | -0.57 | -8.77% | 5.92 | 6.48 | 53167 | 3244.76 | 1.24% |
| 2024-04-15 | 6.97 | 6.50 | -0.45 | -6.47% | 6.39 | 7.00 | 49754 | 3284.61 | 1.16% |
| 2024-04-12 | 6.89 | 6.95 | 0.05 | 0.72% | 6.89 | 7.06 | 22211 | 1548.20 | 0.52% |
| 2024-04-11 | 6.90 | 6.90 | -0.05 | -0.72% | 6.84 | 7.01 | 20384 | 1412.07 | 0.48% |
| 2024-04-10 | 7.11 | 6.95 | -0.16 | -2.25% | 6.86 | 7.19 | 27873 | 1948.55 | 0.65% |
| 2024-04-09 | 6.93 | 7.11 | 0.21 | 3.04% | 6.92 | 7.13 | 32684 | 2303.72 | 0.76% |
| 2024-04-08 | 7.20 | 6.90 | -0.36 | -4.96% | 6.90 | 7.23 | 45322 | 3184.37 | 1.06% |
| 2024-04-03 | 7.39 | 7.26 | -0.20 | -2.68% | 7.18 | 7.42 | 70250 | 5108.39 | 1.64% |
| 2024-04-02 | 7.04 | 7.46 | 0.41 | 5.82% | 7.03 | 7.64 | 110017 | 8135.85 | 2.57% |
| 2024-04-01 | 6.96 | 7.05 | 0.11 | 1.59% | 6.91 | 7.07 | 23635 | 1657.82 | 0.55% |
| 2024-03-29 | 6.79 | 6.94 | 0.15 | 2.21% | 6.76 | 6.96 | 27352 | 1877.61 | 0.64% |
| 2024-03-28 | 6.71 | 6.79 | 0.02 | 0.30% | 6.71 | 6.89 | 25765 | 1753.73 | 0.60% |
| 2024-03-27 | 6.90 | 6.77 | -0.13 | -1.88% | 6.77 | 6.95 | 22702 | 1559.50 | 0.53% |
| 2024-03-26 | 6.85 | 6.90 | 0.07 | 1.02% | 6.79 | 6.97 | 22388 | 1539.26 | 0.52% |
| 2024-03-25 | 7.03 | 6.83 | -0.23 | -3.26% | 6.69 | 7.08 | 34401 | 2389.41 | 0.80% |
| 2024-03-22 | 7.17 | 7.06 | -0.13 | -1.81% | 6.99 | 7.18 | 23838 | 1683.83 | 0.56% |
| 2024-03-21 | 7.25 | 7.19 | 0.04 | 0.56% | 7.07 | 7.26 | 35213 | 2528.33 | 0.82% |
| 2024-03-20 | 7.14 | 7.15 | 0.03 | 0.42% | 7.06 | 7.17 | 26676 | 1898.38 | 0.62% |
| 2024-03-19 | 7.11 | 7.12 | 0.00 | 0.00% | 7.08 | 7.15 | 25743 | 1832.28 | 0.60% |
| 2024-03-18 | 6.99 | 7.12 | 0.16 | 2.30% | 6.94 | 7.12 | 26656 | 1875.80 | 0.62% |
| 2024-03-15 | 6.92 | 6.96 | 0.04 | 0.58% | 6.83 | 6.98 | 22395 | 1550.42 | 0.52% |
| 2024-03-14 | 6.97 | 6.92 | 0.00 | 0.00% | 6.83 | 7.02 | 27160 | 1883.31 | 0.63% |
| 2024-03-13 | 6.96 | 6.92 | -0.03 | -0.43% | 6.83 | 6.97 | 30632 | 2111.98 | 0.71% |
| 2024-03-12 | 6.77 | 6.95 | 0.15 | 2.21% | 6.76 | 7.00 | 33322 | 2289.88 | 0.78% |
| 2024-03-11 | 6.65 | 6.80 | 0.14 | 2.10% | 6.62 | 6.84 | 18882 | 1271.84 | 0.44% |
| 2024-03-08 | 6.59 | 6.66 | 0.10 | 1.52% | 6.55 | 6.74 | 18812 | 1246.08 | 0.44% |
| 2024-03-07 | 6.61 | 6.56 | -0.05 | -0.76% | 6.56 | 6.70 | 20225 | 1339.39 | 0.47% |
| 2024-03-06 | 6.57 | 6.61 | 0.03 | 0.46% | 6.47 | 6.65 | 24937 | 1637.47 | 0.58% |
| 2024-03-05 | 6.73 | 6.58 | -0.19 | -2.81% | 6.52 | 6.74 | 28289 | 1868.79 | 0.66% |
| 2024-03-04 | 6.70 | 6.77 | 0.03 | 0.45% | 6.54 | 6.78 | 24236 | 1616.14 | 0.57% |
| 2024-03-01 | 6.66 | 6.74 | 0.11 | 1.66% | 6.57 | 6.74 | 25911 | 1727.70 | 0.60% |
| 2024-02-29 | 6.32 | 6.63 | 0.23 | 3.59% | 6.32 | 6.65 | 44199 | 2883.01 | 1.03% |
| 2024-02-28 | 7.03 | 6.40 | -0.64 | -9.09% | 6.40 | 7.18 | 57598 | 3902.10 | 1.34% |
| 2024-02-27 | 6.90 | 7.04 | 0.15 | 2.18% | 6.81 | 7.05 | 23080 | 1609.06 | 0.54% |
| 2024-02-26 | 6.72 | 6.89 | 0.17 | 2.53% | 6.72 | 7.04 | 38062 | 2614.55 | 0.89% |
| 2024-02-23 | 6.52 | 6.72 | 0.23 | 3.54% | 6.50 | 6.75 | 31145 | 2064.31 | 0.73% |
| 2024-02-22 | 6.41 | 6.49 | 0.11 | 1.72% | 6.39 | 6.52 | 29128 | 1880.90 | 0.68% |
| 2024-02-21 | 6.15 | 6.38 | 0.20 | 3.24% | 6.13 | 6.57 | 48909 | 3142.46 | 1.14% |
| 2024-02-20 | 6.18 | 6.18 | 0.00 | 0.00% | 6.06 | 6.22 | 27551 | 1699.14 | 0.64% |
| 2024-02-19 | 5.90 | 6.18 | 0.30 | 5.10% | 5.89 | 6.21 | 59365 | 3631.49 | 1.39% |
| 2024-02-08 | 5.39 | 5.88 | 0.42 | 7.69% | 5.25 | 5.96 | 79629 | 4431.31 | 1.86% |
| 2024-02-07 | 5.79 | 5.46 | -0.33 | -5.70% | 5.37 | 5.83 | 74699 | 4135.80 | 1.74% |
| 2024-02-06 | 5.77 | 5.79 | -0.14 | -2.36% | 5.42 | 6.00 | 72633 | 4107.69 | 1.70% |
| 2024-02-05 | 6.44 | 5.93 | -0.66 | -10.02% | 5.93 | 6.51 | 51983 | 3138.25 | 1.21% |