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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.58 | 6.42 | -0.24 | -3.60% | 6.38 | 6.61 | 128745 | 8340.32 | 1.55% |
| 2024-05-10 | 6.88 | 6.66 | -0.14 | -2.06% | 6.61 | 6.88 | 105475 | 7064.17 | 1.27% |
| 2024-05-09 | 6.70 | 6.80 | 0.09 | 1.34% | 6.69 | 6.87 | 146194 | 9901.47 | 1.76% |
| 2024-05-08 | 6.86 | 6.71 | -0.13 | -1.90% | 6.70 | 6.88 | 92786 | 6266.95 | 1.12% |
| 2024-05-07 | 6.67 | 6.84 | 0.12 | 1.79% | 6.67 | 6.90 | 144217 | 9840.85 | 1.74% |
| 2024-05-06 | 6.80 | 6.72 | 0.05 | 0.75% | 6.69 | 6.85 | 117750 | 7937.23 | 1.42% |
| 2024-04-30 | 6.76 | 6.67 | -0.09 | -1.33% | 6.59 | 6.79 | 98565 | 6569.03 | 1.19% |
| 2024-04-29 | 6.58 | 6.76 | 0.17 | 2.58% | 6.58 | 6.77 | 126483 | 8486.75 | 1.53% |
| 2024-04-26 | 6.55 | 6.59 | 0.10 | 1.54% | 6.45 | 6.64 | 140840 | 9244.97 | 1.70% |
| 2024-04-25 | 6.37 | 6.49 | 0.11 | 1.72% | 6.29 | 6.60 | 152655 | 9853.19 | 1.84% |
| 2024-04-24 | 6.10 | 6.38 | 0.29 | 4.76% | 6.08 | 6.43 | 157863 | 9959.42 | 1.90% |
| 2024-04-23 | 6.18 | 6.09 | -0.14 | -2.25% | 6.08 | 6.26 | 86885 | 5342.45 | 1.05% |
| 2024-04-22 | 6.07 | 6.23 | 0.12 | 1.96% | 5.98 | 6.26 | 119659 | 7379.76 | 1.44% |
| 2024-04-19 | 6.05 | 6.11 | 0.03 | 0.49% | 5.99 | 6.14 | 100548 | 6106.71 | 1.21% |
| 2024-04-18 | 6.20 | 6.08 | -0.06 | -0.98% | 6.03 | 6.20 | 115621 | 7065.18 | 1.40% |
| 2024-04-17 | 5.83 | 6.14 | 0.38 | 6.60% | 5.83 | 6.16 | 164378 | 9914.20 | 1.98% |
| 2024-04-16 | 6.07 | 5.76 | -0.26 | -4.32% | 5.64 | 6.09 | 191263 | 11066.23 | 2.31% |
| 2024-04-15 | 6.39 | 6.02 | -0.47 | -7.24% | 5.88 | 6.43 | 307401 | 18853.72 | 3.71% |
| 2024-04-12 | 6.45 | 6.49 | 0.03 | 0.46% | 6.41 | 6.59 | 88238 | 5732.23 | 1.06% |
| 2024-04-11 | 6.46 | 6.46 | -0.03 | -0.46% | 6.43 | 6.57 | 104885 | 6807.53 | 1.27% |
| 2024-04-10 | 6.76 | 6.49 | -0.27 | -3.99% | 6.45 | 6.77 | 132444 | 8677.17 | 1.60% |
| 2024-04-09 | 6.57 | 6.76 | 0.20 | 3.05% | 6.57 | 6.80 | 131987 | 8841.46 | 1.59% |
| 2024-04-08 | 6.76 | 6.56 | -0.24 | -3.53% | 6.55 | 6.80 | 114903 | 7637.93 | 1.39% |
| 2024-04-03 | 6.86 | 6.80 | -0.08 | -1.16% | 6.68 | 6.89 | 96234 | 6520.43 | 1.16% |
| 2024-04-02 | 7.07 | 6.88 | -0.20 | -2.82% | 6.81 | 7.08 | 147530 | 10161.68 | 1.78% |
| 2024-04-01 | 6.87 | 7.08 | 0.25 | 3.66% | 6.87 | 7.12 | 151196 | 10568.16 | 1.82% |
| 2024-03-29 | 6.90 | 6.83 | -0.09 | -1.30% | 6.66 | 6.93 | 120059 | 8143.28 | 1.45% |
| 2024-03-28 | 6.60 | 6.92 | 0.34 | 5.17% | 6.58 | 7.03 | 150234 | 10264.27 | 1.81% |
| 2024-03-27 | 7.04 | 6.58 | -0.45 | -6.40% | 6.56 | 7.05 | 154262 | 10431.30 | 1.86% |
| 2024-03-26 | 7.16 | 7.03 | -0.13 | -1.82% | 6.95 | 7.25 | 156692 | 11090.08 | 1.89% |
| 2024-03-25 | 7.43 | 7.16 | -0.36 | -4.79% | 7.13 | 7.54 | 163983 | 12038.03 | 1.98% |
| 2024-03-22 | 7.80 | 7.52 | -0.32 | -4.08% | 7.41 | 7.86 | 206380 | 15624.32 | 2.49% |
| 2024-03-21 | 8.00 | 7.84 | -0.14 | -1.75% | 7.81 | 8.06 | 136823 | 10817.73 | 1.65% |
| 2024-03-20 | 7.99 | 7.98 | 0.05 | 0.63% | 7.80 | 8.02 | 112208 | 8861.14 | 1.35% |
| 2024-03-19 | 7.81 | 7.93 | 0.04 | 0.51% | 7.81 | 8.05 | 162929 | 12946.46 | 1.97% |
| 2024-03-18 | 7.58 | 7.89 | 0.32 | 4.23% | 7.51 | 7.94 | 179774 | 13998.57 | 2.17% |
| 2024-03-15 | 7.58 | 7.57 | 0.05 | 0.66% | 7.39 | 7.59 | 127617 | 9528.54 | 1.58% |
| 2024-03-14 | 7.69 | 7.52 | -0.22 | -2.84% | 7.37 | 7.75 | 160832 | 12091.75 | 1.99% |
| 2024-03-13 | 7.75 | 7.74 | 0.00 | 0.00% | 7.59 | 7.80 | 148102 | 11410.68 | 1.83% |
| 2024-03-12 | 7.80 | 7.74 | -0.06 | -0.77% | 7.67 | 7.87 | 136319 | 10553.26 | 1.69% |
| 2024-03-11 | 7.85 | 7.80 | -0.05 | -0.64% | 7.70 | 7.85 | 92775 | 7197.67 | 1.15% |
| 2024-03-08 | 7.64 | 7.85 | 0.23 | 3.02% | 7.64 | 7.87 | 96989 | 7553.71 | 1.20% |
| 2024-03-07 | 7.81 | 7.62 | -0.19 | -2.43% | 7.61 | 7.93 | 117383 | 9085.03 | 1.45% |
| 2024-03-06 | 7.93 | 7.81 | -0.28 | -3.46% | 7.69 | 7.97 | 166542 | 13053.62 | 2.06% |
| 2024-03-05 | 7.61 | 8.09 | 0.34 | 4.39% | 7.61 | 8.17 | 270816 | 21560.80 | 3.35% |
| 2024-03-04 | 7.83 | 7.75 | -0.07 | -0.90% | 7.60 | 7.96 | 140103 | 10855.25 | 1.73% |
| 2024-03-01 | 7.95 | 7.82 | 0.22 | 2.89% | 7.71 | 8.11 | 294128 | 23132.01 | 3.64% |
| 2024-02-29 | 6.93 | 7.60 | 0.69 | 9.99% | 6.88 | 7.60 | 241132 | 17795.76 | 2.98% |
| 2024-02-28 | 7.53 | 6.91 | -0.58 | -7.74% | 6.90 | 7.62 | 166013 | 12098.31 | 2.05% |
| 2024-02-27 | 7.34 | 7.49 | 0.14 | 1.90% | 7.18 | 7.50 | 85306 | 6320.37 | 1.06% |
| 2024-02-26 | 7.25 | 7.35 | 0.12 | 1.66% | 7.13 | 7.52 | 112609 | 8241.54 | 1.39% |
| 2024-02-23 | 7.06 | 7.23 | 0.17 | 2.41% | 6.99 | 7.31 | 106617 | 7611.93 | 1.32% |
| 2024-02-22 | 6.93 | 7.06 | 0.20 | 2.92% | 6.89 | 7.08 | 78563 | 5507.19 | 0.97% |
| 2024-02-21 | 6.85 | 6.86 | -0.08 | -1.15% | 6.81 | 7.20 | 106646 | 7463.35 | 1.32% |
| 2024-02-20 | 6.95 | 6.94 | -0.10 | -1.42% | 6.83 | 7.05 | 101875 | 7061.89 | 1.26% |
| 2024-02-19 | 6.91 | 7.04 | 0.35 | 5.23% | 6.62 | 7.15 | 149318 | 10317.73 | 1.85% |
| 2024-02-08 | 6.07 | 6.69 | 0.61 | 10.03% | 6.07 | 6.69 | 150963 | 9787.87 | 1.87% |
| 2024-02-07 | 5.97 | 6.08 | 0.11 | 1.84% | 5.85 | 6.25 | 125578 | 7690.63 | 1.55% |
| 2024-02-06 | 5.60 | 5.97 | 0.36 | 6.42% | 5.40 | 6.08 | 139712 | 8078.20 | 1.73% |
| 2024-02-05 | 5.93 | 5.61 | -0.39 | -6.50% | 5.43 | 5.97 | 173778 | 9961.44 | 2.15% |