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 | 6.68 | 6.51 | -0.20 | -2.98% | 6.50 | 6.73 | 77500 | 5098.09 | 1.22% |
| 2024-05-09 | 6.59 | 6.71 | 0.01 | 0.15% | 6.56 | 6.80 | 103654 | 6959.97 | 1.63% |
| 2024-05-08 | 6.61 | 6.70 | 0.12 | 1.82% | 6.59 | 6.82 | 131698 | 8830.54 | 2.07% |
| 2024-05-07 | 6.49 | 6.58 | 0.10 | 1.54% | 6.44 | 6.60 | 71211 | 4655.85 | 1.12% |
| 2024-05-06 | 6.35 | 6.48 | 0.22 | 3.51% | 6.34 | 6.52 | 105723 | 6824.90 | 1.66% |
| 2024-04-30 | 6.28 | 6.26 | -0.02 | -0.32% | 6.14 | 6.31 | 75485 | 4705.58 | 1.19% |
| 2024-04-29 | 6.02 | 6.28 | 0.08 | 1.29% | 5.98 | 6.33 | 113800 | 7043.42 | 1.79% |
| 2024-04-26 | 6.09 | 6.20 | 0.14 | 2.31% | 5.99 | 6.20 | 91604 | 5594.73 | 1.44% |
| 2024-04-25 | 5.85 | 6.06 | 0.19 | 3.24% | 5.82 | 6.09 | 109598 | 6567.87 | 1.73% |
| 2024-04-24 | 6.03 | 5.87 | -0.20 | -3.29% | 5.78 | 6.07 | 160197 | 9379.35 | 2.52% |
| 2024-04-23 | 5.97 | 6.07 | 0.10 | 1.68% | 5.94 | 6.13 | 91117 | 5495.33 | 1.43% |
| 2024-04-22 | 6.17 | 5.97 | -0.14 | -2.29% | 5.97 | 6.19 | 113161 | 6851.51 | 1.78% |
| 2024-04-19 | 6.21 | 6.11 | -0.14 | -2.24% | 6.08 | 6.26 | 60205 | 3701.74 | 0.95% |
| 2024-04-18 | 6.43 | 6.25 | -0.18 | -2.80% | 6.24 | 6.43 | 75624 | 4783.65 | 1.19% |
| 2024-04-17 | 6.16 | 6.43 | 0.33 | 5.41% | 6.16 | 6.43 | 59558 | 3783.85 | 0.94% |
| 2024-04-16 | 6.39 | 6.10 | -0.31 | -4.84% | 6.09 | 6.50 | 80865 | 5023.26 | 1.27% |
| 2024-04-15 | 6.74 | 6.41 | -0.36 | -5.32% | 6.30 | 6.86 | 110289 | 7216.66 | 1.74% |
| 2024-04-12 | 6.95 | 6.77 | -0.15 | -2.17% | 6.74 | 6.99 | 45151 | 3087.01 | 0.71% |
| 2024-04-11 | 7.01 | 6.92 | -0.09 | -1.28% | 6.91 | 7.09 | 40832 | 2854.42 | 0.64% |
| 2024-04-10 | 7.22 | 7.01 | -0.16 | -2.23% | 6.96 | 7.25 | 41543 | 2930.47 | 0.65% |
| 2024-04-09 | 6.95 | 7.17 | 0.24 | 3.46% | 6.90 | 7.18 | 53115 | 3760.91 | 0.84% |
| 2024-04-08 | 7.29 | 6.93 | -0.35 | -4.81% | 6.91 | 7.29 | 74066 | 5225.34 | 1.17% |
| 2024-04-03 | 7.27 | 7.28 | -0.05 | -0.68% | 7.23 | 7.38 | 40030 | 2912.41 | 0.63% |
| 2024-04-02 | 7.35 | 7.33 | -0.08 | -1.08% | 7.24 | 7.43 | 52117 | 3802.79 | 0.82% |
| 2024-04-01 | 7.06 | 7.41 | 0.35 | 4.96% | 7.06 | 7.41 | 72669 | 5269.57 | 1.14% |
| 2024-03-29 | 7.02 | 7.06 | 0.06 | 0.86% | 6.99 | 7.11 | 46753 | 3295.93 | 0.74% |
| 2024-03-28 | 6.90 | 7.00 | 0.04 | 0.57% | 6.81 | 7.09 | 52178 | 3640.65 | 0.82% |
| 2024-03-27 | 7.03 | 6.96 | -0.07 | -1.00% | 6.95 | 7.18 | 50674 | 3588.48 | 0.80% |
| 2024-03-26 | 7.12 | 7.03 | -0.11 | -1.54% | 6.94 | 7.18 | 59231 | 4167.70 | 0.93% |
| 2024-03-25 | 7.33 | 7.14 | -0.33 | -4.42% | 7.12 | 7.47 | 69560 | 5069.50 | 1.10% |
| 2024-03-22 | 7.60 | 7.47 | -0.06 | -0.80% | 7.35 | 7.81 | 104089 | 7849.68 | 1.64% |
| 2024-03-21 | 7.56 | 7.53 | -0.02 | -0.26% | 7.47 | 7.62 | 51760 | 3907.74 | 0.81% |
| 2024-03-20 | 7.47 | 7.55 | 0.11 | 1.48% | 7.39 | 7.60 | 61650 | 4627.02 | 0.97% |
| 2024-03-19 | 7.48 | 7.44 | -0.07 | -0.93% | 7.43 | 7.55 | 48750 | 3638.21 | 0.77% |
| 2024-03-18 | 7.38 | 7.51 | 0.13 | 1.76% | 7.34 | 7.51 | 60876 | 4521.76 | 0.96% |
| 2024-03-15 | 7.37 | 7.38 | 0.02 | 0.27% | 7.31 | 7.42 | 51727 | 3809.29 | 0.81% |
| 2024-03-14 | 7.43 | 7.36 | -0.03 | -0.41% | 7.29 | 7.55 | 58643 | 4349.82 | 0.92% |
| 2024-03-13 | 7.44 | 7.39 | 0.01 | 0.14% | 7.30 | 7.44 | 41244 | 3039.13 | 0.65% |
| 2024-03-12 | 7.28 | 7.38 | 0.15 | 2.07% | 7.23 | 7.42 | 61773 | 4546.61 | 0.97% |
| 2024-03-11 | 7.07 | 7.23 | 0.13 | 1.83% | 7.05 | 7.23 | 46494 | 3325.11 | 0.73% |
| 2024-03-08 | 7.08 | 7.10 | 0.05 | 0.71% | 7.02 | 7.13 | 33402 | 2365.94 | 0.53% |
| 2024-03-07 | 7.23 | 7.05 | -0.16 | -2.22% | 7.05 | 7.27 | 45089 | 3224.26 | 0.71% |
| 2024-03-06 | 7.20 | 7.21 | -0.04 | -0.55% | 7.14 | 7.32 | 42428 | 3064.20 | 0.67% |
| 2024-03-05 | 7.35 | 7.25 | -0.12 | -1.63% | 7.19 | 7.35 | 49430 | 3583.21 | 0.78% |
| 2024-03-04 | 7.33 | 7.37 | 0.03 | 0.41% | 7.25 | 7.44 | 54255 | 3974.22 | 0.85% |
| 2024-03-01 | 7.34 | 7.34 | -0.04 | -0.54% | 7.24 | 7.40 | 58123 | 4256.16 | 0.91% |
| 2024-02-29 | 7.29 | 7.38 | 0.19 | 2.64% | 7.15 | 7.40 | 63740 | 4646.45 | 1.00% |
| 2024-02-28 | 7.65 | 7.19 | -0.31 | -4.13% | 7.19 | 7.83 | 107338 | 8061.15 | 1.68% |
| 2024-02-27 | 7.37 | 7.50 | 0.11 | 1.49% | 7.34 | 7.50 | 54733 | 4068.28 | 0.86% |
| 2024-02-26 | 7.40 | 7.39 | 0.01 | 0.14% | 7.32 | 7.54 | 63239 | 4691.00 | 0.99% |
| 2024-02-23 | 7.30 | 7.38 | 0.10 | 1.37% | 7.21 | 7.39 | 59377 | 4329.90 | 0.93% |
| 2024-02-22 | 7.23 | 7.28 | 0.04 | 0.55% | 7.15 | 7.29 | 56483 | 4083.08 | 0.89% |
| 2024-02-21 | 7.07 | 7.24 | 0.11 | 1.54% | 6.99 | 7.43 | 83290 | 6018.84 | 1.31% |
| 2024-02-20 | 7.08 | 7.13 | 0.05 | 0.71% | 6.92 | 7.13 | 59955 | 4230.03 | 0.94% |
| 2024-02-19 | 7.34 | 7.08 | -0.26 | -3.54% | 6.97 | 7.47 | 129808 | 9236.98 | 2.04% |
| 2024-02-08 | 6.78 | 7.34 | 0.53 | 7.78% | 6.78 | 7.53 | 130231 | 9472.76 | 2.04% |
| 2024-02-07 | 6.60 | 6.81 | 0.18 | 2.71% | 6.55 | 6.90 | 135589 | 9134.09 | 2.13% |
| 2024-02-06 | 5.71 | 6.63 | 0.72 | 12.18% | 5.70 | 6.69 | 133623 | 8371.12 | 2.10% |
| 2024-02-05 | 6.45 | 5.91 | -0.53 | -8.23% | 5.65 | 6.45 | 98653 | 5885.38 | 1.55% |
| 2024-02-02 | 6.88 | 6.44 | -0.43 | -6.26% | 6.20 | 6.94 | 85236 | 5606.89 | 1.34% |
| 2024-02-01 | 6.85 | 6.87 | 0.01 | 0.15% | 6.75 | 7.03 | 61501 | 4235.66 | 0.96% |
| 2024-01-31 | 7.13 | 6.86 | -0.35 | -4.85% | 6.85 | 7.20 | 62796 | 4390.42 | 0.98% |