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 | 6.80 | 6.75 | -0.05 | -0.74% | 6.72 | 6.88 | 173385 | 11769.68 | 2.70% |
| 2024-05-09 | 6.74 | 6.80 | 0.04 | 0.59% | 6.70 | 6.81 | 151721 | 10272.52 | 2.36% |
| 2024-05-08 | 6.75 | 6.76 | -0.02 | -0.29% | 6.74 | 6.87 | 157943 | 10732.97 | 2.46% |
| 2024-05-07 | 6.87 | 6.78 | -0.03 | -0.44% | 6.75 | 6.87 | 155004 | 10502.85 | 2.42% |
| 2024-05-06 | 6.69 | 6.81 | 0.17 | 2.56% | 6.66 | 6.86 | 260179 | 17637.15 | 4.05% |
| 2024-04-30 | 6.60 | 6.64 | -0.06 | -0.90% | 6.58 | 6.81 | 193727 | 12936.86 | 3.02% |
| 2024-04-29 | 6.61 | 6.70 | 0.08 | 1.21% | 6.58 | 6.70 | 182948 | 12184.93 | 2.85% |
| 2024-04-26 | 6.57 | 6.62 | 0.01 | 0.15% | 6.54 | 6.63 | 156447 | 10314.50 | 2.44% |
| 2024-04-25 | 6.58 | 6.61 | -0.02 | -0.30% | 6.54 | 6.67 | 137486 | 9096.79 | 2.14% |
| 2024-04-24 | 6.74 | 6.63 | -0.10 | -1.49% | 6.53 | 6.74 | 200606 | 13236.63 | 3.13% |
| 2024-04-23 | 6.83 | 6.73 | 0.01 | 0.15% | 6.66 | 6.88 | 241183 | 16288.64 | 3.76% |
| 2024-04-22 | 6.65 | 6.72 | -0.13 | -1.90% | 6.57 | 6.91 | 471946 | 31768.52 | 7.35% |
| 2024-04-19 | 6.17 | 6.85 | 0.62 | 9.95% | 6.17 | 6.85 | 601035 | 40274.34 | 9.37% |
| 2024-04-18 | 6.23 | 6.23 | -0.06 | -0.95% | 6.20 | 6.36 | 124511 | 7812.57 | 1.94% |
| 2024-04-17 | 6.08 | 6.29 | 0.21 | 3.45% | 6.07 | 6.36 | 168505 | 10531.92 | 2.63% |
| 2024-04-16 | 6.58 | 6.08 | -0.57 | -8.57% | 6.07 | 6.63 | 293612 | 18255.73 | 4.57% |
| 2024-04-15 | 6.88 | 6.65 | -0.39 | -5.54% | 6.39 | 6.89 | 321924 | 21495.09 | 5.02% |
| 2024-04-12 | 7.05 | 7.04 | -0.08 | -1.12% | 6.95 | 7.24 | 344283 | 24313.71 | 5.36% |
| 2024-04-11 | 6.70 | 7.12 | 0.39 | 5.79% | 6.65 | 7.38 | 398437 | 27814.67 | 6.21% |
| 2024-04-10 | 6.90 | 6.73 | -0.24 | -3.44% | 6.68 | 6.95 | 211437 | 14403.92 | 3.29% |
| 2024-04-09 | 6.99 | 6.97 | -0.13 | -1.83% | 6.79 | 7.03 | 265440 | 18327.21 | 4.14% |
| 2024-04-08 | 6.90 | 7.10 | 0.16 | 2.31% | 6.88 | 7.24 | 410782 | 29159.36 | 6.40% |
| 2024-04-03 | 6.81 | 6.94 | 0.11 | 1.61% | 6.76 | 7.01 | 250438 | 17263.11 | 3.90% |
| 2024-04-02 | 6.76 | 6.83 | 0.07 | 1.04% | 6.73 | 6.85 | 170768 | 11607.36 | 2.66% |
| 2024-04-01 | 6.69 | 6.76 | 0.04 | 0.60% | 6.68 | 6.77 | 125366 | 8447.97 | 1.95% |
| 2024-03-29 | 6.60 | 6.72 | 0.08 | 1.20% | 6.59 | 6.73 | 116189 | 7762.74 | 1.81% |
| 2024-03-28 | 6.53 | 6.64 | -0.02 | -0.30% | 6.48 | 6.68 | 137567 | 9063.14 | 2.14% |
| 2024-03-27 | 6.51 | 6.66 | 0.14 | 2.15% | 6.44 | 6.91 | 214801 | 14367.79 | 3.35% |
| 2024-03-26 | 6.52 | 6.52 | 0.00 | 0.00% | 6.40 | 6.58 | 100331 | 6501.78 | 1.56% |
| 2024-03-25 | 6.62 | 6.52 | -0.16 | -2.40% | 6.52 | 6.67 | 115151 | 7604.02 | 1.79% |
| 2024-03-22 | 6.92 | 6.68 | -0.24 | -3.47% | 6.65 | 6.92 | 208087 | 14009.19 | 3.24% |
| 2024-03-21 | 6.81 | 6.92 | 0.11 | 1.62% | 6.80 | 6.96 | 238242 | 16417.05 | 3.71% |
| 2024-03-20 | 6.85 | 6.81 | -0.04 | -0.58% | 6.77 | 6.89 | 145983 | 9947.82 | 2.27% |
| 2024-03-19 | 6.75 | 6.85 | 0.09 | 1.33% | 6.73 | 6.93 | 247847 | 16955.38 | 3.86% |
| 2024-03-18 | 6.73 | 6.76 | 0.03 | 0.45% | 6.69 | 6.77 | 129319 | 8696.02 | 2.02% |
| 2024-03-15 | 6.65 | 6.73 | 0.05 | 0.75% | 6.65 | 6.74 | 82844 | 5554.39 | 1.29% |
| 2024-03-14 | 6.71 | 6.68 | -0.15 | -2.20% | 6.64 | 6.82 | 135751 | 9128.30 | 2.12% |
| 2024-03-13 | 6.95 | 6.83 | 0.04 | 0.59% | 6.75 | 7.00 | 238818 | 16384.30 | 3.72% |
| 2024-03-12 | 6.70 | 6.79 | 0.08 | 1.19% | 6.65 | 6.84 | 199548 | 13498.84 | 3.11% |
| 2024-03-11 | 6.63 | 6.71 | 0.08 | 1.21% | 6.61 | 6.72 | 144445 | 9636.30 | 2.25% |
| 2024-03-08 | 6.68 | 6.63 | -0.09 | -1.34% | 6.57 | 6.71 | 164198 | 10861.87 | 2.56% |
| 2024-03-07 | 6.73 | 6.72 | -0.03 | -0.44% | 6.68 | 6.86 | 184395 | 12478.80 | 2.87% |
| 2024-03-06 | 6.71 | 6.75 | 0.02 | 0.30% | 6.62 | 6.80 | 188952 | 12686.01 | 2.94% |
| 2024-03-05 | 6.91 | 6.73 | -0.28 | -3.99% | 6.73 | 6.99 | 302179 | 20621.60 | 4.71% |
| 2024-03-04 | 6.86 | 7.01 | 0.08 | 1.15% | 6.78 | 7.24 | 450607 | 31717.97 | 7.02% |
| 2024-03-01 | 7.00 | 6.93 | -0.25 | -3.48% | 6.85 | 7.07 | 503685 | 34831.39 | 7.85% |
| 2024-02-29 | 6.90 | 7.18 | 0.27 | 3.91% | 6.70 | 7.50 | 852121 | 60219.80 | 13.28% |
| 2024-02-28 | 6.32 | 6.91 | 0.63 | 10.03% | 6.23 | 6.91 | 618054 | 41161.50 | 9.63% |
| 2024-02-27 | 6.17 | 6.28 | 0.09 | 1.45% | 6.12 | 6.28 | 127919 | 7987.71 | 1.99% |
| 2024-02-26 | 6.18 | 6.19 | 0.01 | 0.16% | 6.11 | 6.26 | 126411 | 7827.26 | 1.97% |
| 2024-02-23 | 6.14 | 6.18 | 0.03 | 0.49% | 6.08 | 6.19 | 131202 | 8048.38 | 2.04% |
| 2024-02-22 | 6.05 | 6.15 | 0.10 | 1.65% | 6.00 | 6.16 | 119920 | 7310.13 | 1.87% |
| 2024-02-21 | 5.90 | 6.05 | 0.08 | 1.34% | 5.88 | 6.12 | 142445 | 8631.36 | 2.22% |
| 2024-02-20 | 5.99 | 5.97 | -0.03 | -0.50% | 5.87 | 6.03 | 98924 | 5872.10 | 1.54% |
| 2024-02-19 | 5.98 | 6.00 | 0.09 | 1.52% | 5.92 | 6.04 | 125721 | 7518.83 | 1.96% |
| 2024-02-08 | 5.64 | 5.91 | 0.29 | 5.16% | 5.57 | 5.91 | 158632 | 9150.29 | 2.47% |
| 2024-02-07 | 5.65 | 5.62 | 0.01 | 0.18% | 5.48 | 5.74 | 121662 | 6865.28 | 1.90% |
| 2024-02-06 | 5.34 | 5.61 | 0.24 | 4.47% | 5.10 | 5.73 | 138690 | 7529.83 | 2.16% |
| 2024-02-05 | 5.73 | 5.37 | -0.41 | -7.09% | 5.26 | 5.77 | 161472 | 8779.57 | 2.52% |
| 2024-02-02 | 5.98 | 5.78 | -0.20 | -3.34% | 5.57 | 6.12 | 133100 | 7804.35 | 2.07% |
| 2024-02-01 | 5.95 | 5.98 | -0.09 | -1.48% | 5.87 | 6.10 | 86517 | 5185.61 | 1.35% |