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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.89 | 6.95 | 0.06 | 0.87% | 6.86 | 6.97 | 142125 | 9839.78 | 1.31% |
| 2024-05-08 | 6.92 | 6.89 | 0.01 | 0.15% | 6.82 | 6.92 | 108538 | 7462.84 | 1.00% |
| 2024-05-07 | 6.94 | 6.88 | 0.01 | 0.15% | 6.83 | 6.95 | 104981 | 7213.82 | 0.97% |
| 2024-05-06 | 6.81 | 6.87 | 0.11 | 1.63% | 6.81 | 6.90 | 126978 | 8720.43 | 1.17% |
| 2024-04-30 | 6.85 | 6.76 | -0.06 | -0.88% | 6.75 | 6.87 | 101488 | 6908.55 | 0.94% |
| 2024-04-29 | 6.70 | 6.82 | 0.14 | 2.10% | 6.70 | 6.83 | 161031 | 10942.56 | 1.49% |
| 2024-04-26 | 6.67 | 6.68 | 0.02 | 0.30% | 6.60 | 6.68 | 102970 | 6846.30 | 0.95% |
| 2024-04-25 | 6.66 | 6.66 | 0.01 | 0.15% | 6.60 | 6.70 | 67079 | 4472.14 | 0.62% |
| 2024-04-24 | 6.66 | 6.65 | -0.02 | -0.30% | 6.56 | 6.68 | 79866 | 5281.29 | 0.74% |
| 2024-04-23 | 6.71 | 6.67 | -0.04 | -0.60% | 6.65 | 6.76 | 75305 | 5039.56 | 0.70% |
| 2024-04-22 | 6.72 | 6.71 | -0.13 | -1.90% | 6.64 | 6.79 | 122610 | 8228.79 | 1.13% |
| 2024-04-19 | 6.57 | 6.84 | 0.19 | 2.86% | 6.53 | 6.84 | 212791 | 14325.39 | 1.97% |
| 2024-04-18 | 6.67 | 6.65 | -0.04 | -0.60% | 6.62 | 6.75 | 101146 | 6766.22 | 0.93% |
| 2024-04-17 | 6.53 | 6.69 | 0.21 | 3.24% | 6.53 | 6.70 | 122737 | 8163.05 | 1.13% |
| 2024-04-16 | 6.70 | 6.48 | -0.24 | -3.57% | 6.46 | 6.73 | 138189 | 9092.85 | 1.28% |
| 2024-04-15 | 6.77 | 6.72 | -0.07 | -1.03% | 6.52 | 6.83 | 140465 | 9396.16 | 1.30% |
| 2024-04-12 | 6.94 | 6.79 | -0.22 | -3.14% | 6.78 | 7.01 | 133842 | 9176.87 | 1.24% |
| 2024-04-11 | 6.91 | 7.01 | 0.10 | 1.45% | 6.85 | 7.05 | 114632 | 7972.54 | 1.06% |
| 2024-04-10 | 7.02 | 6.91 | -0.14 | -1.99% | 6.84 | 7.08 | 108409 | 7528.58 | 1.00% |
| 2024-04-09 | 6.99 | 7.05 | 0.07 | 1.00% | 6.90 | 7.07 | 101634 | 7098.09 | 0.94% |
| 2024-04-08 | 7.13 | 6.98 | -0.16 | -2.24% | 6.98 | 7.17 | 154282 | 10945.73 | 1.43% |
| 2024-04-03 | 7.10 | 7.14 | 0.06 | 0.85% | 7.04 | 7.15 | 130759 | 9294.75 | 1.21% |
| 2024-04-02 | 7.08 | 7.08 | 0.00 | 0.00% | 7.04 | 7.12 | 98526 | 6974.36 | 0.91% |
| 2024-04-01 | 7.01 | 7.08 | 0.06 | 0.85% | 7.00 | 7.13 | 127691 | 9025.21 | 1.18% |
| 2024-03-29 | 6.94 | 7.02 | 0.08 | 1.15% | 6.92 | 7.04 | 124084 | 8670.13 | 1.15% |
| 2024-03-28 | 6.86 | 6.94 | 0.01 | 0.14% | 6.83 | 6.99 | 132693 | 9173.79 | 1.23% |
| 2024-03-27 | 6.99 | 6.93 | -0.07 | -1.00% | 6.85 | 7.13 | 167590 | 11706.61 | 1.55% |
| 2024-03-26 | 7.07 | 7.00 | -0.07 | -0.99% | 6.87 | 7.14 | 139524 | 9770.85 | 1.29% |
| 2024-03-25 | 7.11 | 7.07 | -0.11 | -1.53% | 7.07 | 7.20 | 116481 | 8295.18 | 1.08% |
| 2024-03-22 | 7.41 | 7.18 | -0.27 | -3.62% | 7.18 | 7.43 | 220144 | 15942.74 | 2.03% |
| 2024-03-21 | 7.38 | 7.45 | 0.05 | 0.68% | 7.36 | 7.50 | 192682 | 14345.16 | 1.78% |
| 2024-03-20 | 7.48 | 7.40 | -0.04 | -0.54% | 7.38 | 7.52 | 172153 | 12774.60 | 1.59% |
| 2024-03-19 | 7.38 | 7.44 | 0.04 | 0.54% | 7.36 | 7.53 | 241543 | 18000.86 | 2.23% |
| 2024-03-18 | 7.37 | 7.40 | 0.03 | 0.41% | 7.31 | 7.40 | 169611 | 12475.98 | 1.57% |
| 2024-03-15 | 7.29 | 7.37 | 0.08 | 1.10% | 7.25 | 7.39 | 155049 | 11386.49 | 1.43% |
| 2024-03-14 | 7.31 | 7.29 | -0.12 | -1.62% | 7.22 | 7.40 | 195494 | 14299.02 | 1.81% |
| 2024-03-13 | 7.54 | 7.41 | -0.03 | -0.40% | 7.39 | 7.67 | 284781 | 21394.79 | 2.63% |
| 2024-03-12 | 7.42 | 7.44 | 0.06 | 0.81% | 7.33 | 7.49 | 226366 | 16766.78 | 2.09% |
| 2024-03-11 | 7.23 | 7.38 | 0.15 | 2.07% | 7.22 | 7.39 | 197857 | 14458.25 | 1.83% |
| 2024-03-08 | 7.29 | 7.23 | -0.05 | -0.69% | 7.14 | 7.32 | 197679 | 14270.05 | 1.83% |
| 2024-03-07 | 7.41 | 7.28 | -0.10 | -1.36% | 7.28 | 7.52 | 248588 | 18413.94 | 2.30% |
| 2024-03-06 | 7.38 | 7.38 | -0.06 | -0.81% | 7.29 | 7.49 | 244879 | 18060.29 | 2.26% |
| 2024-03-05 | 7.70 | 7.44 | -0.35 | -4.49% | 7.41 | 7.71 | 437068 | 32973.14 | 4.04% |
| 2024-03-04 | 7.68 | 7.79 | 0.09 | 1.17% | 7.60 | 7.98 | 503556 | 39358.36 | 4.65% |
| 2024-03-01 | 7.73 | 7.70 | -0.16 | -2.04% | 7.60 | 7.82 | 522828 | 40290.42 | 4.83% |
| 2024-02-29 | 7.33 | 7.86 | 0.37 | 4.94% | 7.23 | 7.98 | 844460 | 64566.47 | 7.80% |
| 2024-02-28 | 7.05 | 7.49 | 0.45 | 6.39% | 6.93 | 7.74 | 681005 | 49943.22 | 6.29% |
| 2024-02-27 | 6.86 | 7.04 | 0.16 | 2.33% | 6.83 | 7.08 | 252955 | 17699.52 | 2.34% |
| 2024-02-26 | 6.82 | 6.88 | 0.00 | 0.00% | 6.80 | 6.97 | 203005 | 13971.82 | 1.88% |
| 2024-02-23 | 6.84 | 6.88 | 0.01 | 0.15% | 6.77 | 6.88 | 216896 | 14801.74 | 2.00% |
| 2024-02-22 | 6.71 | 6.87 | 0.13 | 1.93% | 6.69 | 6.92 | 273792 | 18684.39 | 2.53% |
| 2024-02-21 | 6.65 | 6.74 | 0.05 | 0.75% | 6.60 | 6.85 | 251729 | 16995.03 | 2.33% |
| 2024-02-20 | 6.67 | 6.69 | -0.03 | -0.45% | 6.60 | 6.70 | 138900 | 9224.39 | 1.28% |
| 2024-02-19 | 6.73 | 6.72 | -0.01 | -0.15% | 6.61 | 6.78 | 221036 | 14824.42 | 2.04% |
| 2024-02-08 | 6.66 | 6.73 | 0.17 | 2.59% | 6.47 | 6.77 | 274678 | 18272.70 | 2.54% |
| 2024-02-07 | 6.37 | 6.56 | 0.19 | 2.98% | 6.28 | 6.75 | 291852 | 19131.61 | 2.70% |
| 2024-02-06 | 6.00 | 6.37 | 0.18 | 2.91% | 5.60 | 6.43 | 262322 | 16044.76 | 2.42% |
| 2024-02-05 | 6.20 | 6.19 | 0.04 | 0.65% | 5.90 | 6.42 | 304641 | 18941.38 | 2.82% |
| 2024-02-02 | 6.35 | 6.15 | -0.13 | -2.07% | 5.97 | 6.40 | 152063 | 9430.81 | 1.41% |
| 2024-02-01 | 6.30 | 6.28 | -0.07 | -1.10% | 6.19 | 6.48 | 125315 | 7959.44 | 1.16% |
| 2024-01-31 | 6.60 | 6.35 | -0.40 | -5.93% | 6.31 | 6.64 | 239500 | 15498.94 | 2.21% |