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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.90 | 6.77 | -0.20 | -2.87% | 6.76 | 6.94 | 56794 | 3885.52 | 1.69% |
| 2024-05-07 | 6.70 | 6.97 | 0.26 | 3.87% | 6.67 | 7.05 | 93246 | 6432.35 | 2.77% |
| 2024-05-06 | 6.69 | 6.71 | 0.07 | 1.05% | 6.66 | 6.79 | 47974 | 3215.93 | 1.43% |
| 2024-04-30 | 6.67 | 6.64 | -0.05 | -0.75% | 6.49 | 6.72 | 62516 | 4131.65 | 1.86% |
| 2024-04-29 | 6.52 | 6.69 | 0.04 | 0.60% | 6.49 | 6.73 | 78511 | 5196.62 | 2.33% |
| 2024-04-26 | 6.56 | 6.65 | 0.07 | 1.06% | 6.45 | 6.78 | 58057 | 3847.08 | 1.73% |
| 2024-04-25 | 6.48 | 6.58 | 0.09 | 1.39% | 6.38 | 6.61 | 58268 | 3789.60 | 1.73% |
| 2024-04-24 | 6.30 | 6.49 | 0.19 | 3.02% | 6.28 | 6.53 | 39771 | 2543.27 | 1.18% |
| 2024-04-23 | 6.25 | 6.30 | 0.15 | 2.44% | 6.16 | 6.42 | 52622 | 3321.83 | 1.56% |
| 2024-04-22 | 6.25 | 6.15 | -0.14 | -2.23% | 6.00 | 6.32 | 60704 | 3743.64 | 1.80% |
| 2024-04-19 | 6.39 | 6.29 | -0.09 | -1.41% | 6.21 | 6.46 | 41698 | 2625.23 | 1.24% |
| 2024-04-18 | 6.30 | 6.38 | 0.07 | 1.11% | 6.26 | 6.53 | 59655 | 3820.28 | 1.77% |
| 2024-04-17 | 5.88 | 6.31 | 0.55 | 9.55% | 5.88 | 6.32 | 75016 | 4612.97 | 2.23% |
| 2024-04-16 | 6.27 | 5.76 | -0.66 | -10.28% | 5.75 | 6.28 | 99025 | 5889.77 | 2.94% |
| 2024-04-15 | 6.78 | 6.42 | -0.24 | -3.60% | 6.30 | 7.08 | 95303 | 6396.12 | 2.83% |
| 2024-04-12 | 6.82 | 6.66 | -0.16 | -2.35% | 6.65 | 6.88 | 40173 | 2714.99 | 1.19% |
| 2024-04-11 | 6.78 | 6.82 | -0.02 | -0.29% | 6.67 | 6.91 | 36838 | 2513.51 | 1.09% |
| 2024-04-10 | 6.99 | 6.84 | -0.18 | -2.56% | 6.79 | 7.13 | 52590 | 3648.35 | 1.56% |
| 2024-04-09 | 6.73 | 7.02 | 0.26 | 3.85% | 6.73 | 7.04 | 52949 | 3670.78 | 1.57% |
| 2024-04-08 | 7.01 | 6.76 | -0.29 | -4.11% | 6.74 | 7.04 | 56747 | 3902.04 | 1.69% |
| 2024-04-03 | 7.15 | 7.05 | -0.18 | -2.49% | 7.03 | 7.24 | 74520 | 5286.60 | 2.21% |
| 2024-04-02 | 7.18 | 7.23 | 0.07 | 0.98% | 7.15 | 7.52 | 114184 | 8330.10 | 3.39% |
| 2024-04-01 | 7.19 | 7.16 | 0.04 | 0.56% | 7.04 | 7.26 | 69807 | 4975.06 | 2.07% |
| 2024-03-29 | 6.86 | 7.12 | 0.27 | 3.94% | 6.83 | 7.15 | 79558 | 5565.55 | 2.36% |
| 2024-03-28 | 6.72 | 6.85 | 0.28 | 4.26% | 6.55 | 6.94 | 72395 | 4925.67 | 2.15% |
| 2024-03-27 | 6.84 | 6.57 | -0.26 | -3.81% | 6.57 | 6.84 | 52265 | 3474.10 | 1.55% |
| 2024-03-26 | 6.80 | 6.83 | -0.04 | -0.58% | 6.67 | 6.94 | 56845 | 3867.72 | 1.69% |
| 2024-03-25 | 7.06 | 6.87 | -0.23 | -3.24% | 6.83 | 7.28 | 78128 | 5525.86 | 2.32% |
| 2024-03-22 | 7.24 | 7.10 | -0.18 | -2.47% | 7.05 | 7.25 | 64722 | 4599.88 | 1.92% |
| 2024-03-21 | 7.12 | 7.28 | 0.15 | 2.10% | 7.05 | 7.33 | 80846 | 5832.21 | 2.40% |
| 2024-03-20 | 7.07 | 7.13 | 0.08 | 1.13% | 7.05 | 7.16 | 40156 | 2853.80 | 1.19% |
| 2024-03-19 | 7.13 | 7.05 | -0.08 | -1.12% | 7.00 | 7.13 | 56922 | 4021.21 | 1.69% |
| 2024-03-18 | 6.89 | 7.13 | 0.25 | 3.63% | 6.89 | 7.14 | 64355 | 4535.18 | 1.91% |
| 2024-03-15 | 6.77 | 6.88 | 0.11 | 1.62% | 6.72 | 6.89 | 45271 | 3077.50 | 1.35% |
| 2024-03-14 | 6.81 | 6.77 | -0.08 | -1.17% | 6.64 | 6.86 | 44852 | 3029.80 | 1.33% |
| 2024-03-13 | 6.79 | 6.85 | 0.07 | 1.03% | 6.72 | 6.90 | 52257 | 3554.62 | 1.55% |
| 2024-03-12 | 6.74 | 6.78 | 0.10 | 1.50% | 6.64 | 6.78 | 49190 | 3309.38 | 1.46% |
| 2024-03-11 | 6.55 | 6.68 | 0.13 | 1.98% | 6.54 | 6.70 | 66260 | 4392.57 | 1.97% |
| 2024-03-08 | 6.51 | 6.55 | 0.00 | 0.00% | 6.44 | 6.62 | 41641 | 2720.14 | 1.24% |
| 2024-03-07 | 6.63 | 6.55 | 0.00 | 0.00% | 6.55 | 6.75 | 61548 | 4102.80 | 1.83% |
| 2024-03-06 | 6.38 | 6.55 | 0.14 | 2.18% | 6.37 | 6.59 | 59394 | 3869.43 | 1.77% |
| 2024-03-05 | 6.58 | 6.41 | -0.19 | -2.88% | 6.39 | 6.59 | 40095 | 2594.72 | 1.19% |
| 2024-03-04 | 6.70 | 6.60 | -0.08 | -1.20% | 6.46 | 6.72 | 44761 | 2935.50 | 1.33% |
| 2024-03-01 | 6.69 | 6.68 | 0.02 | 0.30% | 6.60 | 6.75 | 48970 | 3273.49 | 1.46% |
| 2024-02-29 | 6.30 | 6.66 | 0.27 | 4.23% | 6.30 | 6.67 | 52629 | 3443.71 | 1.56% |
| 2024-02-28 | 6.83 | 6.39 | -0.43 | -6.30% | 6.36 | 7.02 | 92682 | 6205.52 | 2.75% |
| 2024-02-27 | 6.73 | 6.82 | 0.07 | 1.04% | 6.62 | 6.85 | 64367 | 4350.13 | 1.91% |
| 2024-02-26 | 6.57 | 6.75 | 0.25 | 3.85% | 6.57 | 6.94 | 78344 | 5298.30 | 2.33% |
| 2024-02-23 | 6.27 | 6.50 | 0.24 | 3.83% | 6.26 | 6.52 | 40380 | 2582.10 | 1.20% |
| 2024-02-22 | 6.16 | 6.26 | 0.09 | 1.46% | 6.09 | 6.28 | 32519 | 2023.85 | 0.97% |
| 2024-02-21 | 6.00 | 6.17 | 0.08 | 1.31% | 6.00 | 6.31 | 42385 | 2630.74 | 1.26% |
| 2024-02-20 | 6.01 | 6.09 | 0.06 | 1.00% | 5.90 | 6.13 | 34019 | 2058.89 | 1.01% |
| 2024-02-19 | 5.91 | 6.03 | 0.16 | 2.73% | 5.89 | 6.13 | 54235 | 3256.07 | 1.61% |
| 2024-02-08 | 5.25 | 5.87 | 0.62 | 11.81% | 5.25 | 5.91 | 87852 | 4892.90 | 2.61% |
| 2024-02-07 | 5.32 | 5.25 | -0.07 | -1.32% | 5.15 | 5.53 | 76571 | 4081.05 | 2.28% |
| 2024-02-06 | 5.02 | 5.32 | 0.15 | 2.90% | 4.85 | 5.55 | 69613 | 3599.73 | 2.07% |
| 2024-02-05 | 5.65 | 5.17 | -0.65 | -11.17% | 5.02 | 5.85 | 78558 | 4159.65 | 2.33% |
| 2024-02-02 | 6.14 | 5.82 | -0.31 | -5.06% | 5.57 | 6.32 | 49750 | 2947.14 | 1.48% |
| 2024-02-01 | 6.25 | 6.13 | -0.17 | -2.70% | 6.07 | 6.30 | 41021 | 2537.57 | 1.22% |
| 2024-01-31 | 6.66 | 6.30 | -0.37 | -5.55% | 6.28 | 6.71 | 42007 | 2715.84 | 1.25% |
| 2024-01-30 | 6.90 | 6.67 | -0.25 | -3.61% | 6.66 | 6.94 | 30674 | 2081.02 | 0.91% |