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 | 6.87 | 6.60 | -0.38 | -5.44% | 6.57 | 6.89 | 91562 | 6135.45 | 4.33% |
| 2024-05-10 | 6.93 | 6.98 | 0.03 | 0.43% | 6.91 | 7.30 | 115937 | 8255.40 | 5.49% |
| 2024-05-09 | 6.80 | 6.95 | 0.10 | 1.46% | 6.76 | 6.96 | 54411 | 3746.77 | 2.57% |
| 2024-05-08 | 6.78 | 6.85 | 0.07 | 1.03% | 6.71 | 6.95 | 63640 | 4351.29 | 3.01% |
| 2024-05-07 | 6.76 | 6.78 | 0.02 | 0.30% | 6.67 | 6.83 | 52490 | 3537.56 | 2.48% |
| 2024-05-06 | 6.56 | 6.76 | 0.22 | 3.36% | 6.56 | 6.79 | 71522 | 4782.95 | 3.38% |
| 2024-04-30 | 6.59 | 6.54 | -0.01 | -0.15% | 6.41 | 6.63 | 74974 | 4874.16 | 3.55% |
| 2024-04-29 | 6.30 | 6.55 | 0.24 | 3.80% | 6.27 | 6.58 | 89393 | 5811.24 | 4.23% |
| 2024-04-26 | 6.23 | 6.31 | 0.01 | 0.16% | 6.23 | 6.37 | 84977 | 5355.38 | 4.02% |
| 2024-04-25 | 6.27 | 6.30 | -0.14 | -2.17% | 6.21 | 6.46 | 119519 | 7563.71 | 5.66% |
| 2024-04-24 | 6.44 | 6.44 | 0.42 | 6.98% | 6.39 | 7.21 | 171554 | 11524.87 | 8.12% |
| 2024-04-23 | 5.90 | 6.02 | 0.12 | 2.03% | 5.87 | 6.07 | 46801 | 2806.21 | 2.21% |
| 2024-04-22 | 5.99 | 5.90 | -0.06 | -1.01% | 5.75 | 6.02 | 52107 | 3072.37 | 2.47% |
| 2024-04-19 | 6.01 | 5.96 | -0.05 | -0.83% | 5.89 | 6.05 | 49926 | 2975.88 | 2.36% |
| 2024-04-18 | 6.07 | 6.01 | -0.06 | -0.99% | 5.85 | 6.20 | 74250 | 4499.14 | 3.51% |
| 2024-04-17 | 5.65 | 6.07 | 0.55 | 9.96% | 5.65 | 6.11 | 88848 | 5328.59 | 4.20% |
| 2024-04-16 | 6.26 | 5.52 | -0.85 | -13.34% | 5.51 | 6.34 | 118707 | 6824.74 | 5.62% |
| 2024-04-15 | 6.99 | 6.37 | -0.71 | -10.03% | 6.13 | 7.00 | 131430 | 8495.92 | 6.22% |
| 2024-04-12 | 7.39 | 7.08 | -0.32 | -4.32% | 7.03 | 7.45 | 112433 | 8064.18 | 5.32% |
| 2024-04-11 | 7.45 | 7.40 | -0.22 | -2.89% | 7.30 | 7.63 | 94189 | 7045.80 | 4.46% |
| 2024-04-10 | 7.66 | 7.62 | -0.12 | -1.55% | 7.45 | 8.04 | 124702 | 9690.55 | 5.90% |
| 2024-04-09 | 7.77 | 7.74 | -0.21 | -2.64% | 7.57 | 7.82 | 122717 | 9432.23 | 5.81% |
| 2024-04-08 | 7.69 | 7.95 | 0.19 | 2.45% | 7.43 | 8.16 | 176340 | 13791.68 | 8.34% |
| 2024-04-03 | 7.54 | 7.76 | 0.22 | 2.92% | 7.34 | 8.03 | 133665 | 10231.08 | 6.32% |
| 2024-04-02 | 7.40 | 7.54 | 0.11 | 1.48% | 7.37 | 7.58 | 77700 | 5822.07 | 3.68% |
| 2024-04-01 | 7.33 | 7.43 | 0.11 | 1.50% | 7.30 | 7.47 | 83342 | 6154.26 | 3.94% |
| 2024-03-29 | 7.17 | 7.32 | 0.10 | 1.39% | 7.15 | 7.42 | 78582 | 5735.32 | 3.72% |
| 2024-03-28 | 7.00 | 7.22 | 0.01 | 0.14% | 6.81 | 7.27 | 109733 | 7778.76 | 5.19% |
| 2024-03-27 | 7.18 | 7.21 | 0.02 | 0.28% | 7.14 | 7.65 | 138837 | 10275.89 | 6.57% |
| 2024-03-26 | 7.06 | 7.19 | 0.08 | 1.13% | 6.96 | 7.23 | 65500 | 4661.70 | 3.10% |
| 2024-03-25 | 7.26 | 7.11 | -0.24 | -3.27% | 7.06 | 7.38 | 76223 | 5521.40 | 3.61% |
| 2024-03-22 | 7.65 | 7.35 | -0.34 | -4.42% | 7.30 | 7.65 | 115415 | 8563.26 | 5.46% |
| 2024-03-21 | 7.37 | 7.69 | 0.28 | 3.78% | 7.33 | 7.71 | 120355 | 9098.33 | 5.70% |
| 2024-03-20 | 7.25 | 7.41 | 0.12 | 1.65% | 7.21 | 7.41 | 64860 | 4755.28 | 3.07% |
| 2024-03-19 | 7.30 | 7.29 | -0.01 | -0.14% | 7.24 | 7.42 | 86158 | 6307.04 | 4.08% |
| 2024-03-18 | 7.07 | 7.30 | 0.21 | 2.96% | 7.07 | 7.30 | 92081 | 6624.96 | 4.36% |
| 2024-03-15 | 6.96 | 7.09 | 0.06 | 0.85% | 6.96 | 7.26 | 82060 | 5833.60 | 3.88% |
| 2024-03-14 | 6.96 | 7.03 | 0.05 | 0.72% | 6.88 | 7.15 | 91405 | 6426.33 | 4.33% |
| 2024-03-13 | 6.98 | 6.98 | -0.05 | -0.71% | 6.87 | 7.08 | 73359 | 5108.99 | 3.47% |
| 2024-03-12 | 6.79 | 7.03 | 0.24 | 3.53% | 6.77 | 7.10 | 119386 | 8331.73 | 5.65% |
| 2024-03-11 | 6.66 | 6.79 | 0.11 | 1.65% | 6.66 | 6.79 | 67439 | 4543.31 | 3.19% |
| 2024-03-08 | 6.71 | 6.68 | -0.09 | -1.33% | 6.56 | 6.81 | 65341 | 4354.93 | 3.09% |
| 2024-03-07 | 6.67 | 6.77 | 0.11 | 1.65% | 6.65 | 6.90 | 101197 | 6850.10 | 4.79% |
| 2024-03-06 | 6.66 | 6.66 | -0.02 | -0.30% | 6.51 | 6.76 | 73896 | 4920.28 | 3.50% |
| 2024-03-05 | 6.87 | 6.68 | -0.30 | -4.30% | 6.62 | 6.88 | 99757 | 6697.20 | 4.72% |
| 2024-03-04 | 6.77 | 6.98 | 0.22 | 3.25% | 6.70 | 7.15 | 128600 | 8863.32 | 6.09% |
| 2024-03-01 | 6.78 | 6.76 | 0.03 | 0.45% | 6.63 | 6.82 | 84276 | 5675.82 | 3.99% |
| 2024-02-29 | 6.45 | 6.73 | 0.26 | 4.02% | 6.36 | 6.84 | 107458 | 7117.37 | 5.08% |
| 2024-02-28 | 7.27 | 6.47 | -0.79 | -10.88% | 6.41 | 7.49 | 174592 | 12194.51 | 8.26% |
| 2024-02-27 | 6.97 | 7.26 | 0.31 | 4.46% | 6.91 | 7.39 | 101441 | 7299.33 | 4.80% |
| 2024-02-26 | 6.75 | 6.95 | 0.15 | 2.21% | 6.74 | 7.08 | 100095 | 6925.12 | 4.74% |
| 2024-02-23 | 6.62 | 6.80 | 0.16 | 2.41% | 6.51 | 6.81 | 101037 | 6734.58 | 4.78% |
| 2024-02-22 | 6.32 | 6.64 | 0.33 | 5.23% | 6.30 | 6.64 | 105557 | 6855.40 | 4.99% |
| 2024-02-21 | 6.13 | 6.31 | 0.15 | 2.44% | 6.06 | 6.60 | 117856 | 7507.35 | 5.58% |
| 2024-02-20 | 5.95 | 6.16 | 0.16 | 2.67% | 5.89 | 6.25 | 93806 | 5746.61 | 4.44% |
| 2024-02-19 | 5.68 | 6.00 | 0.30 | 5.26% | 5.61 | 6.13 | 114466 | 6789.89 | 5.42% |
| 2024-02-08 | 5.15 | 5.70 | 0.49 | 9.40% | 4.99 | 5.75 | 139565 | 7594.65 | 6.60% |
| 2024-02-07 | 6.05 | 5.21 | -0.81 | -13.46% | 5.10 | 6.14 | 185083 | 10276.81 | 8.76% |
| 2024-02-06 | 5.76 | 6.02 | -0.32 | -5.05% | 5.31 | 6.55 | 175563 | 10206.83 | 8.31% |
| 2024-02-05 | 7.50 | 6.34 | -1.58 | -19.95% | 6.34 | 7.68 | 177969 | 12224.74 | 8.42% |