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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.93 | 6.87 | -0.07 | -1.01% | 6.81 | 6.98 | 434588 | 29915.30 | 0.28% |
| 2024-05-17 | 6.85 | 6.94 | 0.10 | 1.46% | 6.82 | 6.94 | 392601 | 27012.94 | 0.26% |
| 2024-05-16 | 6.75 | 6.84 | 0.09 | 1.33% | 6.74 | 6.88 | 359843 | 24558.40 | 0.23% |
| 2024-05-15 | 6.77 | 6.75 | -0.01 | -0.15% | 6.71 | 6.79 | 258489 | 17463.28 | 0.17% |
| 2024-05-14 | 6.80 | 6.76 | -0.05 | -0.73% | 6.76 | 6.85 | 329038 | 22354.98 | 0.21% |
| 2024-05-13 | 6.72 | 6.81 | 0.10 | 1.49% | 6.67 | 6.82 | 475418 | 32103.65 | 0.31% |
| 2024-05-10 | 6.68 | 6.71 | 0.04 | 0.60% | 6.67 | 6.74 | 289054 | 19410.17 | 0.19% |
| 2024-05-09 | 6.65 | 6.67 | 0.00 | 0.00% | 6.64 | 6.72 | 320974 | 21433.11 | 0.21% |
| 2024-05-08 | 6.63 | 6.67 | 0.04 | 0.60% | 6.62 | 6.70 | 360059 | 24028.27 | 0.23% |
| 2024-05-07 | 6.67 | 6.63 | -0.04 | -0.60% | 6.60 | 6.67 | 401047 | 26585.36 | 0.26% |
| 2024-05-06 | 6.77 | 6.67 | -0.04 | -0.60% | 6.63 | 6.79 | 617927 | 41362.96 | 0.40% |
| 2024-04-30 | 6.69 | 6.71 | -0.01 | -0.15% | 6.68 | 6.79 | 445774 | 29985.00 | 0.29% |
| 2024-04-29 | 6.74 | 6.72 | -0.03 | -0.44% | 6.69 | 6.80 | 430887 | 29072.07 | 0.28% |
| 2024-04-26 | 6.88 | 6.75 | -0.13 | -1.89% | 6.69 | 6.90 | 529120 | 35845.67 | 0.34% |
| 2024-04-25 | 6.80 | 6.88 | 0.07 | 1.03% | 6.77 | 6.88 | 323487 | 22099.42 | 0.21% |
| 2024-04-24 | 6.79 | 6.81 | 0.02 | 0.29% | 6.74 | 6.84 | 294760 | 19991.63 | 0.19% |
| 2024-04-23 | 6.80 | 6.79 | -0.02 | -0.29% | 6.75 | 6.88 | 340170 | 23173.71 | 0.22% |
| 2024-04-22 | 6.85 | 6.81 | -0.04 | -0.58% | 6.75 | 6.94 | 421171 | 28776.25 | 0.27% |
| 2024-04-19 | 6.84 | 6.85 | 0.02 | 0.29% | 6.80 | 6.91 | 365091 | 25023.77 | 0.24% |
| 2024-04-18 | 6.77 | 6.83 | 0.06 | 0.89% | 6.76 | 6.94 | 581458 | 39795.98 | 0.38% |
| 2024-04-17 | 6.62 | 6.77 | 0.13 | 1.96% | 6.57 | 6.77 | 562177 | 37607.09 | 0.37% |
| 2024-04-16 | 6.66 | 6.64 | -0.02 | -0.30% | 6.60 | 6.70 | 460663 | 30650.54 | 0.30% |
| 2024-04-15 | 6.58 | 6.66 | 0.08 | 1.22% | 6.55 | 6.68 | 392553 | 26061.36 | 0.26% |
| 2024-04-12 | 6.59 | 6.58 | -0.02 | -0.30% | 6.56 | 6.66 | 297679 | 19649.63 | 0.19% |
| 2024-04-11 | 6.57 | 6.60 | 0.02 | 0.30% | 6.48 | 6.62 | 282591 | 18599.63 | 0.18% |
| 2024-04-10 | 6.56 | 6.58 | 0.04 | 0.61% | 6.54 | 6.62 | 361848 | 23840.97 | 0.24% |
| 2024-04-09 | 6.59 | 6.54 | -0.04 | -0.61% | 6.53 | 6.61 | 274366 | 17984.81 | 0.18% |
| 2024-04-08 | 6.56 | 6.58 | 0.03 | 0.46% | 6.51 | 6.62 | 341599 | 22492.86 | 0.22% |
| 2024-04-03 | 6.56 | 6.55 | -0.01 | -0.15% | 6.49 | 6.59 | 245751 | 16073.33 | 0.16% |
| 2024-04-02 | 6.57 | 6.56 | 0.00 | 0.00% | 6.54 | 6.61 | 320384 | 21038.62 | 0.21% |
| 2024-04-01 | 6.49 | 6.56 | 0.08 | 1.23% | 6.47 | 6.57 | 395324 | 25817.59 | 0.26% |
| 2024-03-29 | 6.45 | 6.48 | 0.01 | 0.15% | 6.44 | 6.52 | 260612 | 16915.19 | 0.17% |
| 2024-03-28 | 6.50 | 6.47 | -0.03 | -0.46% | 6.43 | 6.51 | 420891 | 27193.35 | 0.27% |
| 2024-03-27 | 6.47 | 6.50 | 0.02 | 0.31% | 6.46 | 6.55 | 400089 | 26067.87 | 0.26% |
| 2024-03-26 | 6.39 | 6.48 | 0.10 | 1.57% | 6.38 | 6.50 | 506531 | 32676.30 | 0.33% |
| 2024-03-25 | 6.32 | 6.38 | 0.06 | 0.95% | 6.30 | 6.42 | 385559 | 24573.54 | 0.25% |
| 2024-03-22 | 6.33 | 6.32 | -0.01 | -0.16% | 6.27 | 6.36 | 292955 | 18492.56 | 0.19% |
| 2024-03-21 | 6.27 | 6.33 | 0.05 | 0.80% | 6.27 | 6.34 | 289675 | 18297.06 | 0.19% |
| 2024-03-20 | 6.24 | 6.28 | 0.03 | 0.48% | 6.21 | 6.32 | 241673 | 15161.30 | 0.16% |
| 2024-03-19 | 6.29 | 6.25 | -0.06 | -0.95% | 6.24 | 6.32 | 246744 | 15480.37 | 0.16% |
| 2024-03-18 | 6.27 | 6.31 | 0.02 | 0.32% | 6.27 | 6.33 | 278922 | 17583.58 | 0.18% |
| 2024-03-15 | 6.28 | 6.29 | 0.05 | 0.80% | 6.26 | 6.31 | 326396 | 20515.77 | 0.21% |
| 2024-03-14 | 6.23 | 6.24 | -0.01 | -0.16% | 6.22 | 6.29 | 220478 | 13804.92 | 0.14% |
| 2024-03-13 | 6.26 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 281983 | 17577.33 | 0.18% |
| 2024-03-12 | 6.35 | 6.27 | -0.09 | -1.42% | 6.26 | 6.35 | 414850 | 26117.79 | 0.27% |
| 2024-03-11 | 6.39 | 6.36 | -0.03 | -0.47% | 6.32 | 6.42 | 342531 | 21739.86 | 0.22% |
| 2024-03-08 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.43 | 267202 | 17061.78 | 0.17% |
| 2024-03-07 | 6.35 | 6.38 | 0.02 | 0.31% | 6.34 | 6.43 | 296621 | 18941.38 | 0.19% |
| 2024-03-06 | 6.41 | 6.36 | -0.04 | -0.63% | 6.34 | 6.50 | 396405 | 25382.12 | 0.26% |
| 2024-03-05 | 6.30 | 6.40 | 0.08 | 1.27% | 6.30 | 6.42 | 439428 | 28020.60 | 0.29% |
| 2024-03-04 | 6.33 | 6.32 | -0.02 | -0.32% | 6.28 | 6.36 | 373677 | 23630.19 | 0.24% |
| 2024-03-01 | 6.32 | 6.34 | 0.00 | 0.00% | 6.31 | 6.36 | 371944 | 23568.87 | 0.24% |
| 2024-02-29 | 6.32 | 6.34 | -0.02 | -0.31% | 6.27 | 6.36 | 483462 | 30562.24 | 0.31% |
| 2024-02-28 | 6.29 | 6.36 | 0.05 | 0.79% | 6.24 | 6.40 | 551854 | 34958.04 | 0.36% |
| 2024-02-27 | 6.30 | 6.31 | 0.00 | 0.00% | 6.28 | 6.38 | 443092 | 27992.97 | 0.29% |
| 2024-02-26 | 6.50 | 6.31 | -0.21 | -3.22% | 6.31 | 6.51 | 690883 | 44166.61 | 0.45% |
| 2024-02-23 | 6.36 | 6.52 | 0.21 | 3.33% | 6.36 | 6.70 | 893180 | 58545.77 | 0.58% |
| 2024-02-22 | 6.24 | 6.31 | 0.05 | 0.80% | 6.24 | 6.33 | 414484 | 26038.33 | 0.27% |
| 2024-02-21 | 6.19 | 6.26 | 0.06 | 0.97% | 6.16 | 6.36 | 650512 | 40876.24 | 0.42% |
| 2024-02-20 | 6.14 | 6.20 | 0.06 | 0.98% | 6.09 | 6.22 | 428723 | 26452.86 | 0.28% |
| 2024-02-19 | 6.00 | 6.14 | 0.17 | 2.85% | 5.96 | 6.15 | 627246 | 38019.77 | 0.41% |