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 | 6.84 | 6.84 | -0.02 | -0.29% | 6.78 | 6.88 | 611490 | 41786.42 | 0.28% |
| 2024-05-07 | 6.98 | 6.86 | -0.11 | -1.58% | 6.82 | 6.98 | 887386 | 60975.64 | 0.41% |
| 2024-05-06 | 7.01 | 6.97 | 0.02 | 0.29% | 6.94 | 7.09 | 890143 | 62251.25 | 0.41% |
| 2024-04-30 | 7.01 | 6.95 | -0.08 | -1.14% | 6.95 | 7.12 | 790440 | 55498.28 | 0.36% |
| 2024-04-29 | 7.05 | 7.03 | -0.06 | -0.85% | 6.86 | 7.09 | 1131039 | 78928.80 | 0.52% |
| 2024-04-26 | 7.11 | 7.09 | -0.02 | -0.28% | 6.98 | 7.20 | 829946 | 58515.62 | 0.38% |
| 2024-04-25 | 7.08 | 7.11 | 0.04 | 0.57% | 7.04 | 7.17 | 536123 | 38122.11 | 0.25% |
| 2024-04-24 | 7.04 | 7.07 | 0.04 | 0.57% | 6.99 | 7.09 | 485649 | 34217.35 | 0.22% |
| 2024-04-23 | 7.28 | 7.03 | -0.25 | -3.43% | 7.01 | 7.28 | 871216 | 61907.41 | 0.40% |
| 2024-04-22 | 7.39 | 7.28 | -0.08 | -1.09% | 7.21 | 7.48 | 865657 | 63292.96 | 0.40% |
| 2024-04-19 | 7.25 | 7.36 | 0.07 | 0.96% | 7.22 | 7.43 | 931207 | 68643.48 | 0.43% |
| 2024-04-18 | 7.20 | 7.29 | 0.08 | 1.11% | 7.18 | 7.38 | 1063017 | 77672.18 | 0.49% |
| 2024-04-17 | 6.97 | 7.21 | 0.21 | 3.00% | 6.92 | 7.23 | 1278209 | 90565.93 | 0.58% |
| 2024-04-16 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.08 | 1576109 | 110235.57 | 0.72% |
| 2024-04-15 | 6.75 | 6.90 | 0.16 | 2.37% | 6.72 | 6.93 | 1045500 | 71629.40 | 0.48% |
| 2024-04-12 | 6.71 | 6.74 | 0.05 | 0.75% | 6.68 | 6.78 | 713552 | 48116.82 | 0.33% |
| 2024-04-11 | 6.61 | 6.69 | 0.05 | 0.75% | 6.56 | 6.77 | 629240 | 42053.00 | 0.29% |
| 2024-04-10 | 6.62 | 6.64 | 0.00 | 0.00% | 6.59 | 6.69 | 550372 | 36545.21 | 0.25% |
| 2024-04-09 | 6.71 | 6.64 | -0.07 | -1.04% | 6.55 | 6.74 | 662565 | 43854.77 | 0.30% |
| 2024-04-08 | 6.68 | 6.71 | 0.04 | 0.60% | 6.66 | 6.80 | 805107 | 54273.02 | 0.37% |
| 2024-04-03 | 6.71 | 6.67 | -0.02 | -0.30% | 6.63 | 6.75 | 838768 | 55986.59 | 0.38% |
| 2024-04-02 | 6.63 | 6.69 | 0.06 | 0.90% | 6.61 | 6.77 | 554145 | 37044.14 | 0.25% |
| 2024-04-01 | 6.66 | 6.63 | -0.01 | -0.15% | 6.58 | 6.69 | 515126 | 34071.69 | 0.24% |
| 2024-03-29 | 6.47 | 6.64 | 0.17 | 2.63% | 6.46 | 6.67 | 606206 | 40045.96 | 0.28% |
| 2024-03-28 | 6.50 | 6.47 | -0.04 | -0.61% | 6.45 | 6.54 | 612726 | 39770.70 | 0.28% |
| 2024-03-27 | 6.49 | 6.51 | 0.02 | 0.31% | 6.47 | 6.56 | 519911 | 33887.88 | 0.24% |
| 2024-03-26 | 6.50 | 6.49 | 0.00 | 0.00% | 6.43 | 6.52 | 416458 | 26962.29 | 0.19% |
| 2024-03-25 | 6.44 | 6.49 | 0.01 | 0.15% | 6.44 | 6.57 | 487725 | 31795.70 | 0.22% |
| 2024-03-22 | 6.54 | 6.48 | -0.06 | -0.92% | 6.44 | 6.56 | 495531 | 32164.51 | 0.23% |
| 2024-03-21 | 6.57 | 6.54 | -0.04 | -0.61% | 6.54 | 6.61 | 349412 | 22968.92 | 0.16% |
| 2024-03-20 | 6.57 | 6.58 | -0.01 | -0.15% | 6.55 | 6.64 | 513761 | 33828.04 | 0.24% |
| 2024-03-19 | 6.62 | 6.59 | -0.04 | -0.60% | 6.57 | 6.68 | 602692 | 39894.15 | 0.28% |
| 2024-03-18 | 6.60 | 6.63 | 0.06 | 0.91% | 6.51 | 6.64 | 678427 | 44753.79 | 0.31% |
| 2024-03-15 | 6.57 | 6.57 | -0.04 | -0.61% | 6.49 | 6.63 | 994629 | 65280.83 | 0.46% |
| 2024-03-14 | 6.62 | 6.61 | 0.01 | 0.15% | 6.58 | 6.72 | 635801 | 42178.51 | 0.29% |
| 2024-03-13 | 6.61 | 6.60 | -0.01 | -0.15% | 6.57 | 6.68 | 680348 | 45071.00 | 0.31% |
| 2024-03-12 | 6.78 | 6.61 | -0.19 | -2.79% | 6.58 | 6.79 | 1153956 | 76438.50 | 0.53% |
| 2024-03-11 | 6.85 | 6.80 | -0.06 | -0.87% | 6.72 | 6.92 | 649013 | 44117.78 | 0.30% |
| 2024-03-08 | 6.87 | 6.86 | 0.02 | 0.29% | 6.81 | 6.94 | 624022 | 42860.18 | 0.29% |
| 2024-03-07 | 6.68 | 6.84 | 0.14 | 2.09% | 6.68 | 6.91 | 878642 | 60099.63 | 0.40% |
| 2024-03-06 | 6.73 | 6.70 | -0.03 | -0.45% | 6.69 | 6.78 | 431101 | 29026.73 | 0.20% |
| 2024-03-05 | 6.64 | 6.73 | 0.09 | 1.36% | 6.60 | 6.75 | 637026 | 42480.45 | 0.29% |
| 2024-03-04 | 6.67 | 6.64 | -0.04 | -0.60% | 6.62 | 6.74 | 616772 | 41011.09 | 0.28% |
| 2024-03-01 | 6.66 | 6.68 | 0.01 | 0.15% | 6.65 | 6.76 | 448152 | 30079.84 | 0.21% |
| 2024-02-29 | 6.58 | 6.67 | 0.07 | 1.06% | 6.58 | 6.69 | 674022 | 44661.33 | 0.31% |
| 2024-02-28 | 6.65 | 6.60 | -0.05 | -0.75% | 6.59 | 6.69 | 567858 | 37673.86 | 0.26% |
| 2024-02-27 | 6.57 | 6.65 | 0.07 | 1.06% | 6.55 | 6.72 | 625450 | 41526.47 | 0.29% |
| 2024-02-26 | 6.67 | 6.58 | -0.08 | -1.20% | 6.56 | 6.77 | 722124 | 47881.55 | 0.33% |
| 2024-02-23 | 6.66 | 6.66 | 0.00 | 0.00% | 6.64 | 6.77 | 598839 | 40109.60 | 0.27% |
| 2024-02-22 | 6.55 | 6.66 | 0.11 | 1.68% | 6.52 | 6.67 | 568042 | 37579.31 | 0.26% |
| 2024-02-21 | 6.57 | 6.55 | -0.01 | -0.15% | 6.50 | 6.62 | 732976 | 48074.12 | 0.34% |
| 2024-02-20 | 6.44 | 6.56 | 0.12 | 1.86% | 6.40 | 6.59 | 755897 | 49343.50 | 0.35% |
| 2024-02-19 | 6.31 | 6.44 | 0.13 | 2.06% | 6.30 | 6.45 | 850190 | 54400.93 | 0.39% |
| 2024-02-08 | 6.25 | 6.31 | 0.02 | 0.32% | 6.18 | 6.31 | 1226889 | 76541.28 | 0.56% |
| 2024-02-07 | 6.34 | 6.29 | -0.03 | -0.47% | 6.17 | 6.35 | 1259848 | 78866.07 | 0.58% |
| 2024-02-06 | 6.21 | 6.32 | 0.10 | 1.61% | 6.18 | 6.34 | 1112216 | 69757.55 | 0.51% |
| 2024-02-05 | 6.19 | 6.22 | 0.05 | 0.81% | 6.10 | 6.26 | 1203684 | 74533.67 | 0.55% |
| 2024-02-02 | 6.14 | 6.17 | 0.05 | 0.82% | 6.05 | 6.25 | 1044853 | 64564.47 | 0.48% |
| 2024-02-01 | 6.12 | 6.12 | -0.03 | -0.49% | 6.09 | 6.23 | 877445 | 54068.16 | 0.40% |
| 2024-01-31 | 6.15 | 6.15 | -0.01 | -0.16% | 6.08 | 6.23 | 1170258 | 72115.70 | 0.54% |
| 2024-01-30 | 6.19 | 6.16 | -0.04 | -0.65% | 6.13 | 6.26 | 755500 | 46895.30 | 0.35% |