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 | 6.74 | 6.80 | 0.07 | 1.04% | 6.59 | 6.98 | 153139 | 10439.11 | 3.34% |
| 2024-05-09 | 6.59 | 6.73 | 0.12 | 1.82% | 6.59 | 6.77 | 62511 | 4208.13 | 1.37% |
| 2024-05-08 | 6.78 | 6.61 | -0.16 | -2.36% | 6.58 | 6.80 | 79674 | 5311.10 | 1.74% |
| 2024-05-07 | 6.58 | 6.77 | 0.18 | 2.73% | 6.52 | 6.82 | 98523 | 6606.73 | 2.15% |
| 2024-05-06 | 6.53 | 6.59 | 0.13 | 2.01% | 6.52 | 6.64 | 64769 | 4257.73 | 1.41% |
| 2024-04-30 | 6.66 | 6.46 | -0.16 | -2.42% | 6.34 | 6.67 | 96853 | 6259.34 | 2.11% |
| 2024-04-29 | 6.29 | 6.62 | 0.29 | 4.58% | 6.29 | 6.63 | 117513 | 7677.41 | 2.57% |
| 2024-04-26 | 6.39 | 6.33 | -0.28 | -4.24% | 6.17 | 6.40 | 147403 | 9254.81 | 3.22% |
| 2024-04-25 | 6.50 | 6.61 | 0.05 | 0.76% | 6.48 | 6.63 | 75036 | 4932.08 | 1.64% |
| 2024-04-24 | 6.40 | 6.56 | 0.15 | 2.34% | 6.36 | 6.56 | 74200 | 4810.50 | 1.62% |
| 2024-04-23 | 6.29 | 6.41 | 0.12 | 1.91% | 6.27 | 6.44 | 54172 | 3451.85 | 1.18% |
| 2024-04-22 | 6.32 | 6.29 | -0.11 | -1.72% | 6.10 | 6.42 | 71957 | 4513.28 | 1.57% |
| 2024-04-19 | 6.38 | 6.40 | -0.09 | -1.39% | 6.34 | 6.51 | 60755 | 3896.78 | 1.33% |
| 2024-04-18 | 6.36 | 6.49 | 0.10 | 1.56% | 6.26 | 6.54 | 84087 | 5398.23 | 1.84% |
| 2024-04-17 | 5.94 | 6.39 | 0.59 | 10.17% | 5.94 | 6.39 | 104708 | 6528.97 | 2.29% |
| 2024-04-16 | 6.40 | 5.80 | -0.64 | -9.94% | 5.71 | 6.41 | 145189 | 8620.26 | 3.17% |
| 2024-04-15 | 6.86 | 6.44 | -0.40 | -5.85% | 6.33 | 6.91 | 98956 | 6479.80 | 2.16% |
| 2024-04-12 | 6.94 | 6.84 | -0.10 | -1.44% | 6.83 | 7.03 | 54507 | 3768.36 | 1.19% |
| 2024-04-11 | 6.76 | 6.94 | 0.11 | 1.61% | 6.72 | 6.99 | 77464 | 5348.69 | 1.69% |
| 2024-04-10 | 7.09 | 6.83 | -0.25 | -3.53% | 6.72 | 7.09 | 86338 | 5934.98 | 1.89% |
| 2024-04-09 | 6.93 | 7.08 | 0.15 | 2.16% | 6.93 | 7.09 | 64889 | 4557.03 | 1.42% |
| 2024-04-08 | 7.19 | 6.93 | -0.31 | -4.28% | 6.91 | 7.27 | 94818 | 6661.54 | 2.07% |
| 2024-04-03 | 7.34 | 7.24 | -0.13 | -1.76% | 7.17 | 7.38 | 75329 | 5443.87 | 1.64% |
| 2024-04-02 | 7.34 | 7.37 | -0.02 | -0.27% | 7.25 | 7.38 | 118758 | 8709.41 | 2.59% |
| 2024-04-01 | 7.35 | 7.39 | 0.13 | 1.79% | 7.23 | 7.42 | 164801 | 12050.35 | 3.60% |
| 2024-03-29 | 6.96 | 7.26 | 0.28 | 4.01% | 6.90 | 7.48 | 171536 | 12366.90 | 3.75% |
| 2024-03-28 | 6.76 | 6.98 | 0.21 | 3.10% | 6.71 | 7.03 | 73438 | 5076.57 | 1.60% |
| 2024-03-27 | 7.11 | 6.77 | -0.33 | -4.65% | 6.77 | 7.11 | 80764 | 5597.99 | 1.76% |
| 2024-03-26 | 7.08 | 7.10 | 0.05 | 0.71% | 6.91 | 7.12 | 68986 | 4848.98 | 1.51% |
| 2024-03-25 | 7.20 | 7.05 | -0.19 | -2.62% | 7.01 | 7.28 | 75730 | 5427.85 | 1.65% |
| 2024-03-22 | 7.32 | 7.24 | -0.10 | -1.36% | 7.14 | 7.33 | 86142 | 6216.29 | 1.88% |
| 2024-03-21 | 7.40 | 7.34 | -0.04 | -0.54% | 7.20 | 7.44 | 96355 | 7035.37 | 2.10% |
| 2024-03-20 | 7.24 | 7.38 | 0.14 | 1.93% | 7.23 | 7.40 | 119298 | 8760.64 | 2.61% |
| 2024-03-19 | 7.21 | 7.24 | 0.01 | 0.14% | 7.18 | 7.28 | 95437 | 6903.71 | 2.08% |
| 2024-03-18 | 7.08 | 7.23 | 0.17 | 2.41% | 7.06 | 7.23 | 97068 | 6955.21 | 2.12% |
| 2024-03-15 | 6.98 | 7.06 | 0.08 | 1.15% | 6.95 | 7.07 | 86803 | 6089.21 | 1.90% |
| 2024-03-14 | 7.01 | 6.98 | -0.07 | -0.99% | 6.87 | 7.09 | 86648 | 6052.20 | 1.89% |
| 2024-03-13 | 7.03 | 7.05 | 0.02 | 0.28% | 6.94 | 7.15 | 114912 | 8088.83 | 2.51% |
| 2024-03-12 | 7.00 | 7.03 | -0.03 | -0.42% | 6.94 | 7.09 | 131710 | 9230.45 | 2.88% |
| 2024-03-11 | 7.16 | 7.06 | 0.16 | 2.32% | 6.95 | 7.30 | 158320 | 11168.70 | 3.46% |
| 2024-03-08 | 6.80 | 6.90 | 0.04 | 0.58% | 6.74 | 6.95 | 129088 | 8844.49 | 2.82% |
| 2024-03-07 | 6.89 | 6.86 | 0.01 | 0.15% | 6.77 | 7.30 | 199282 | 13892.79 | 4.35% |
| 2024-03-06 | 6.54 | 6.85 | 0.29 | 4.42% | 6.48 | 6.95 | 159715 | 10823.14 | 3.49% |
| 2024-03-05 | 6.68 | 6.56 | -0.17 | -2.53% | 6.51 | 6.76 | 111984 | 7437.69 | 2.45% |
| 2024-03-04 | 6.77 | 6.73 | 0.00 | 0.00% | 6.59 | 6.84 | 112286 | 7537.01 | 2.45% |
| 2024-03-01 | 6.63 | 6.73 | 0.09 | 1.36% | 6.55 | 6.77 | 119571 | 7970.67 | 2.61% |
| 2024-02-29 | 6.33 | 6.64 | 0.31 | 4.90% | 6.32 | 6.64 | 138558 | 9010.07 | 3.03% |
| 2024-02-28 | 6.92 | 6.33 | -0.58 | -8.39% | 6.33 | 7.06 | 206946 | 13838.07 | 4.52% |
| 2024-02-27 | 6.69 | 6.91 | 0.17 | 2.52% | 6.61 | 6.91 | 122273 | 8295.35 | 2.67% |
| 2024-02-26 | 6.63 | 6.74 | 0.19 | 2.90% | 6.51 | 6.85 | 146293 | 9779.27 | 3.19% |
| 2024-02-23 | 6.32 | 6.55 | 0.22 | 3.48% | 6.27 | 6.58 | 147888 | 9477.55 | 3.23% |
| 2024-02-22 | 6.10 | 6.33 | 0.18 | 2.93% | 6.08 | 6.33 | 116445 | 7303.46 | 2.54% |
| 2024-02-21 | 6.05 | 6.15 | 0.07 | 1.15% | 5.91 | 6.32 | 134528 | 8320.88 | 2.94% |
| 2024-02-20 | 6.00 | 6.08 | 0.11 | 1.84% | 5.86 | 6.13 | 111124 | 6656.07 | 2.43% |
| 2024-02-19 | 5.78 | 5.97 | 0.26 | 4.55% | 5.72 | 6.12 | 177175 | 10507.46 | 3.87% |
| 2024-02-08 | 5.15 | 5.71 | 0.48 | 9.18% | 5.09 | 5.75 | 187096 | 10094.87 | 4.09% |
| 2024-02-07 | 5.33 | 5.23 | 0.01 | 0.19% | 5.08 | 5.42 | 170150 | 8936.65 | 3.72% |
| 2024-02-06 | 5.00 | 5.22 | 0.13 | 2.55% | 4.68 | 5.41 | 197239 | 9897.45 | 4.31% |
| 2024-02-05 | 5.84 | 5.09 | -0.81 | -13.73% | 5.00 | 5.90 | 209733 | 11029.65 | 4.58% |
| 2024-02-02 | 6.29 | 5.90 | -0.42 | -6.65% | 5.69 | 6.44 | 160284 | 9670.22 | 3.50% |