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 | 6.82 | 6.79 | -0.05 | -0.73% | 6.77 | 6.88 | 533310 | 36376.55 | 0.63% |
| 2024-05-07 | 6.90 | 6.84 | -0.11 | -1.58% | 6.77 | 6.96 | 674025 | 46149.14 | 0.79% |
| 2024-05-06 | 6.76 | 6.95 | 0.19 | 2.81% | 6.65 | 6.95 | 1012582 | 69035.45 | 1.19% |
| 2024-04-30 | 6.64 | 6.76 | 0.07 | 1.05% | 6.62 | 6.78 | 1010119 | 67933.98 | 1.19% |
| 2024-04-29 | 6.75 | 6.69 | -0.10 | -1.47% | 6.52 | 6.75 | 1237530 | 82145.09 | 1.45% |
| 2024-04-26 | 6.81 | 6.79 | -0.02 | -0.29% | 6.70 | 6.83 | 791359 | 53467.48 | 0.93% |
| 2024-04-25 | 6.77 | 6.81 | -0.01 | -0.15% | 6.70 | 6.85 | 494642 | 33582.80 | 0.58% |
| 2024-04-24 | 6.86 | 6.82 | 0.10 | 1.49% | 6.77 | 7.01 | 951260 | 65515.04 | 1.12% |
| 2024-04-23 | 6.85 | 6.72 | -0.21 | -3.03% | 6.70 | 6.88 | 713505 | 48305.45 | 0.84% |
| 2024-04-22 | 6.97 | 6.93 | -0.05 | -0.72% | 6.71 | 7.12 | 1118736 | 77392.02 | 1.31% |
| 2024-04-19 | 7.04 | 6.98 | -0.12 | -1.69% | 6.88 | 7.15 | 1203482 | 83961.72 | 1.41% |
| 2024-04-18 | 7.36 | 7.10 | -0.29 | -3.92% | 6.97 | 7.49 | 1105154 | 79059.20 | 1.30% |
| 2024-04-17 | 7.17 | 7.39 | 0.16 | 2.21% | 7.08 | 7.40 | 627661 | 45540.34 | 0.74% |
| 2024-04-16 | 7.58 | 7.23 | -0.34 | -4.49% | 7.17 | 7.67 | 1130094 | 83163.01 | 1.33% |
| 2024-04-15 | 7.46 | 7.57 | 0.07 | 0.93% | 7.37 | 7.57 | 625490 | 46860.33 | 0.73% |
| 2024-04-12 | 7.45 | 7.50 | 0.02 | 0.27% | 7.35 | 7.62 | 642138 | 47995.07 | 0.75% |
| 2024-04-11 | 7.14 | 7.48 | 0.28 | 3.89% | 7.10 | 7.49 | 695442 | 51157.83 | 0.82% |
| 2024-04-10 | 7.08 | 7.20 | 0.11 | 1.55% | 7.05 | 7.32 | 626817 | 45087.35 | 0.74% |
| 2024-04-09 | 7.11 | 7.09 | -0.02 | -0.28% | 6.96 | 7.17 | 437790 | 31016.29 | 0.51% |
| 2024-04-08 | 6.93 | 7.11 | 0.20 | 2.89% | 6.91 | 7.18 | 801299 | 56750.01 | 0.94% |
| 2024-04-03 | 6.86 | 6.91 | 0.03 | 0.44% | 6.76 | 6.93 | 428119 | 29351.58 | 0.50% |
| 2024-04-02 | 6.72 | 6.88 | 0.14 | 2.08% | 6.67 | 6.90 | 622427 | 42565.23 | 0.73% |
| 2024-04-01 | 6.88 | 6.74 | -0.13 | -1.89% | 6.67 | 6.91 | 595110 | 40144.65 | 0.70% |
| 2024-03-29 | 6.75 | 6.87 | 0.09 | 1.33% | 6.68 | 6.87 | 452585 | 30766.12 | 0.53% |
| 2024-03-28 | 6.59 | 6.78 | 0.04 | 0.59% | 6.50 | 6.84 | 644251 | 42974.65 | 0.76% |
| 2024-03-27 | 6.70 | 6.74 | 0.02 | 0.30% | 6.63 | 6.87 | 607082 | 40999.14 | 0.71% |
| 2024-03-26 | 6.57 | 6.72 | 0.18 | 2.75% | 6.47 | 6.73 | 554522 | 36814.26 | 0.65% |
| 2024-03-25 | 6.48 | 6.54 | 0.09 | 1.40% | 6.45 | 6.66 | 422869 | 27761.79 | 0.50% |
| 2024-03-22 | 6.57 | 6.45 | -0.13 | -1.98% | 6.36 | 6.60 | 493585 | 31812.79 | 0.58% |
| 2024-03-21 | 6.55 | 6.58 | 0.01 | 0.15% | 6.45 | 6.61 | 399173 | 26050.03 | 0.47% |
| 2024-03-20 | 6.53 | 6.57 | 0.03 | 0.46% | 6.41 | 6.64 | 289811 | 18957.67 | 0.34% |
| 2024-03-19 | 6.70 | 6.54 | -0.15 | -2.24% | 6.52 | 6.75 | 400154 | 26388.70 | 0.47% |
| 2024-03-18 | 6.61 | 6.69 | 0.09 | 1.36% | 6.56 | 6.84 | 626290 | 42036.19 | 0.74% |
| 2024-03-15 | 6.37 | 6.60 | 0.19 | 2.96% | 6.36 | 6.75 | 834486 | 55162.83 | 0.98% |
| 2024-03-14 | 6.33 | 6.41 | 0.06 | 0.94% | 6.27 | 6.45 | 458424 | 29258.14 | 0.54% |
| 2024-03-13 | 6.27 | 6.35 | 0.05 | 0.79% | 6.23 | 6.37 | 520763 | 32825.60 | 0.61% |
| 2024-03-12 | 6.59 | 6.30 | -0.29 | -4.40% | 6.25 | 6.59 | 690093 | 43975.12 | 0.81% |
| 2024-03-11 | 6.70 | 6.59 | -0.12 | -1.79% | 6.50 | 6.76 | 562025 | 36982.87 | 0.66% |
| 2024-03-08 | 6.58 | 6.71 | 0.12 | 1.82% | 6.48 | 6.71 | 628269 | 41665.86 | 0.74% |
| 2024-03-07 | 6.27 | 6.59 | 0.29 | 4.60% | 6.27 | 6.62 | 901399 | 58656.40 | 1.06% |
| 2024-03-06 | 6.32 | 6.30 | -0.02 | -0.32% | 6.22 | 6.47 | 564199 | 35844.33 | 0.66% |
| 2024-03-05 | 6.15 | 6.32 | 0.12 | 1.94% | 6.15 | 6.42 | 818058 | 51846.79 | 0.96% |
| 2024-03-04 | 5.98 | 6.20 | 0.20 | 3.33% | 5.94 | 6.20 | 760282 | 46329.18 | 0.89% |
| 2024-03-01 | 6.17 | 6.00 | -0.19 | -3.07% | 5.98 | 6.27 | 747174 | 45322.17 | 0.88% |
| 2024-02-29 | 6.11 | 6.19 | 0.06 | 0.98% | 6.08 | 6.20 | 457735 | 28049.92 | 0.54% |
| 2024-02-28 | 6.15 | 6.13 | -0.03 | -0.49% | 6.05 | 6.30 | 678448 | 41800.58 | 0.80% |
| 2024-02-27 | 6.11 | 6.16 | 0.00 | 0.00% | 6.06 | 6.16 | 550167 | 33690.15 | 0.65% |
| 2024-02-26 | 6.41 | 6.16 | -0.29 | -4.50% | 6.10 | 6.42 | 681946 | 42174.25 | 0.80% |
| 2024-02-23 | 6.29 | 6.45 | 0.16 | 2.54% | 6.26 | 6.48 | 581152 | 37202.41 | 0.68% |
| 2024-02-22 | 6.21 | 6.29 | 0.05 | 0.80% | 6.17 | 6.30 | 342987 | 21422.11 | 0.40% |
| 2024-02-21 | 6.25 | 6.24 | -0.03 | -0.48% | 6.18 | 6.30 | 411029 | 25634.87 | 0.48% |
| 2024-02-20 | 6.17 | 6.27 | 0.03 | 0.48% | 6.12 | 6.42 | 521524 | 32736.30 | 0.61% |
| 2024-02-19 | 5.91 | 6.24 | 0.25 | 4.17% | 5.88 | 6.25 | 600237 | 36726.10 | 0.71% |
| 2024-02-08 | 5.84 | 5.99 | 0.14 | 2.39% | 5.72 | 6.00 | 659542 | 38567.96 | 0.77% |
| 2024-02-07 | 5.95 | 5.85 | -0.15 | -2.50% | 5.68 | 5.95 | 982599 | 56833.06 | 1.15% |
| 2024-02-06 | 5.90 | 6.00 | 0.07 | 1.18% | 5.76 | 6.02 | 615729 | 36389.65 | 0.72% |
| 2024-02-05 | 5.95 | 5.93 | -0.05 | -0.84% | 5.88 | 6.07 | 696191 | 41620.41 | 0.82% |
| 2024-02-02 | 5.91 | 5.98 | -0.01 | -0.17% | 5.77 | 6.07 | 652301 | 38829.75 | 0.77% |
| 2024-02-01 | 6.02 | 5.99 | -0.08 | -1.32% | 5.88 | 6.13 | 681889 | 40910.32 | 0.80% |
| 2024-01-31 | 5.82 | 6.07 | 0.27 | 4.66% | 5.79 | 6.10 | 1173176 | 70445.21 | 1.38% |
| 2024-01-30 | 5.93 | 5.80 | -0.17 | -2.85% | 5.80 | 6.01 | 511312 | 30200.09 | 0.60% |