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 | 6.86 | 6.95 | 0.09 | 1.31% | 6.82 | 6.97 | 179471 | 12393.88 | 0.83% |
| 2024-05-09 | 6.74 | 6.86 | 0.11 | 1.63% | 6.74 | 6.88 | 180648 | 12349.10 | 0.83% |
| 2024-05-08 | 6.85 | 6.75 | -0.11 | -1.60% | 6.74 | 6.88 | 148651 | 10097.74 | 0.69% |
| 2024-05-07 | 6.99 | 6.86 | -0.10 | -1.44% | 6.83 | 7.12 | 207989 | 14371.38 | 0.96% |
| 2024-05-06 | 6.83 | 6.96 | 0.19 | 2.81% | 6.81 | 6.98 | 209769 | 14506.76 | 0.97% |
| 2024-04-30 | 6.81 | 6.77 | -0.09 | -1.31% | 6.72 | 6.83 | 190551 | 12930.94 | 0.88% |
| 2024-04-29 | 6.88 | 6.86 | -0.04 | -0.58% | 6.81 | 6.96 | 216218 | 14827.34 | 1.00% |
| 2024-04-26 | 6.85 | 6.90 | 0.01 | 0.15% | 6.83 | 6.96 | 146802 | 10126.80 | 0.68% |
| 2024-04-25 | 6.85 | 6.89 | 0.03 | 0.44% | 6.75 | 6.92 | 138428 | 9474.73 | 0.64% |
| 2024-04-24 | 6.91 | 6.86 | 0.01 | 0.15% | 6.63 | 6.92 | 152052 | 10303.98 | 0.70% |
| 2024-04-23 | 6.93 | 6.85 | -0.12 | -1.72% | 6.78 | 6.98 | 133153 | 9131.37 | 0.61% |
| 2024-04-22 | 7.02 | 6.97 | -0.09 | -1.27% | 6.94 | 7.11 | 151795 | 10651.27 | 0.70% |
| 2024-04-19 | 6.90 | 7.06 | 0.11 | 1.58% | 6.90 | 7.11 | 169132 | 11930.38 | 0.78% |
| 2024-04-18 | 6.97 | 6.95 | -0.09 | -1.28% | 6.93 | 7.14 | 156368 | 10935.36 | 0.72% |
| 2024-04-17 | 6.91 | 7.04 | 0.14 | 2.03% | 6.79 | 7.04 | 182058 | 12663.30 | 0.84% |
| 2024-04-16 | 6.97 | 6.90 | -0.12 | -1.71% | 6.88 | 7.10 | 225406 | 15698.56 | 1.04% |
| 2024-04-15 | 6.84 | 7.02 | 0.18 | 2.63% | 6.84 | 7.08 | 261564 | 18287.69 | 1.21% |
| 2024-04-12 | 6.75 | 6.84 | 0.08 | 1.18% | 6.73 | 6.90 | 115705 | 7889.48 | 0.53% |
| 2024-04-11 | 6.61 | 6.76 | 0.11 | 1.65% | 6.61 | 6.82 | 124928 | 8431.87 | 0.58% |
| 2024-04-10 | 6.65 | 6.65 | 0.01 | 0.15% | 6.59 | 6.74 | 102925 | 6848.92 | 0.48% |
| 2024-04-09 | 6.81 | 6.64 | -0.17 | -2.50% | 6.62 | 6.82 | 169913 | 11366.14 | 0.78% |
| 2024-04-08 | 6.83 | 6.81 | -0.02 | -0.29% | 6.74 | 6.90 | 172006 | 11773.56 | 0.79% |
| 2024-04-03 | 6.82 | 6.83 | 0.02 | 0.29% | 6.79 | 6.87 | 133535 | 9113.26 | 0.62% |
| 2024-04-02 | 6.70 | 6.81 | 0.11 | 1.64% | 6.66 | 6.81 | 144061 | 9748.68 | 0.67% |
| 2024-04-01 | 6.63 | 6.70 | 0.08 | 1.21% | 6.63 | 6.70 | 119680 | 7989.88 | 0.55% |
| 2024-03-29 | 6.54 | 6.62 | 0.09 | 1.38% | 6.51 | 6.62 | 85937 | 5654.03 | 0.40% |
| 2024-03-28 | 6.48 | 6.53 | 0.04 | 0.62% | 6.45 | 6.57 | 83763 | 5455.23 | 0.39% |
| 2024-03-27 | 6.58 | 6.49 | -0.10 | -1.52% | 6.48 | 6.64 | 100078 | 6554.83 | 0.46% |
| 2024-03-26 | 6.47 | 6.59 | 0.14 | 2.17% | 6.45 | 6.63 | 110251 | 7195.16 | 0.51% |
| 2024-03-25 | 6.52 | 6.45 | -0.10 | -1.53% | 6.45 | 6.58 | 108026 | 7048.97 | 0.50% |
| 2024-03-22 | 6.61 | 6.55 | -0.08 | -1.21% | 6.50 | 6.63 | 86752 | 5690.70 | 0.40% |
| 2024-03-21 | 6.65 | 6.63 | -0.01 | -0.15% | 6.60 | 6.66 | 64435 | 4270.81 | 0.30% |
| 2024-03-20 | 6.62 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 85276 | 5632.07 | 0.40% |
| 2024-03-19 | 6.66 | 6.62 | -0.05 | -0.75% | 6.61 | 6.68 | 80950 | 5373.92 | 0.38% |
| 2024-03-18 | 6.63 | 6.67 | 0.04 | 0.60% | 6.62 | 6.68 | 103314 | 6877.53 | 0.48% |
| 2024-03-15 | 6.61 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 85363 | 5631.77 | 0.40% |
| 2024-03-14 | 6.61 | 6.62 | 0.02 | 0.30% | 6.58 | 6.71 | 110643 | 7361.75 | 0.51% |
| 2024-03-13 | 6.69 | 6.60 | -0.09 | -1.35% | 6.55 | 6.70 | 136409 | 9020.13 | 0.63% |
| 2024-03-12 | 6.72 | 6.69 | -0.04 | -0.59% | 6.65 | 6.72 | 131111 | 8762.31 | 0.61% |
| 2024-03-11 | 6.68 | 6.73 | 0.06 | 0.90% | 6.65 | 6.74 | 110746 | 7403.73 | 0.51% |
| 2024-03-08 | 6.66 | 6.67 | 0.01 | 0.15% | 6.61 | 6.69 | 75609 | 5027.46 | 0.35% |
| 2024-03-07 | 6.69 | 6.66 | -0.02 | -0.30% | 6.66 | 6.74 | 87639 | 5862.81 | 0.41% |
| 2024-03-06 | 6.67 | 6.68 | -0.01 | -0.15% | 6.65 | 6.76 | 85682 | 5745.81 | 0.40% |
| 2024-03-05 | 6.73 | 6.69 | -0.08 | -1.18% | 6.64 | 6.78 | 142792 | 9571.89 | 0.66% |
| 2024-03-04 | 6.83 | 6.77 | -0.05 | -0.73% | 6.73 | 6.83 | 102742 | 6941.15 | 0.48% |
| 2024-03-01 | 6.83 | 6.82 | -0.01 | -0.15% | 6.73 | 6.85 | 126593 | 8595.13 | 0.59% |
| 2024-02-29 | 6.75 | 6.83 | 0.07 | 1.04% | 6.72 | 6.87 | 122731 | 8342.92 | 0.57% |
| 2024-02-28 | 6.90 | 6.76 | -0.12 | -1.74% | 6.75 | 6.94 | 166695 | 11433.72 | 0.77% |
| 2024-02-27 | 6.78 | 6.88 | 0.10 | 1.47% | 6.72 | 6.90 | 174178 | 11931.45 | 0.81% |
| 2024-02-26 | 6.84 | 6.78 | -0.06 | -0.88% | 6.77 | 6.90 | 143282 | 9762.10 | 0.66% |
| 2024-02-23 | 6.86 | 6.84 | 0.00 | 0.00% | 6.76 | 6.87 | 116734 | 7947.63 | 0.54% |
| 2024-02-22 | 6.85 | 6.84 | -0.02 | -0.29% | 6.78 | 6.92 | 120271 | 8212.98 | 0.56% |
| 2024-02-21 | 6.81 | 6.86 | 0.05 | 0.73% | 6.77 | 7.01 | 207999 | 14402.79 | 0.96% |
| 2024-02-20 | 6.73 | 6.81 | 0.07 | 1.04% | 6.67 | 6.83 | 128082 | 8672.09 | 0.59% |
| 2024-02-19 | 6.86 | 6.74 | -0.07 | -1.03% | 6.65 | 6.88 | 202071 | 13623.11 | 0.94% |
| 2024-02-08 | 6.76 | 6.81 | 0.06 | 0.89% | 6.72 | 6.99 | 258205 | 17805.25 | 1.20% |
| 2024-02-07 | 6.51 | 6.75 | 0.25 | 3.85% | 6.46 | 6.75 | 234658 | 15656.32 | 1.09% |
| 2024-02-06 | 6.02 | 6.50 | 0.40 | 6.56% | 6.01 | 6.55 | 200462 | 12719.42 | 0.93% |
| 2024-02-05 | 6.34 | 6.10 | -0.23 | -3.63% | 6.05 | 6.36 | 235793 | 14636.59 | 1.09% |