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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.72 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 149716 | 10014.47 | 0.45% |
| 2024-05-14 | 6.71 | 6.72 | 0.01 | 0.15% | 6.69 | 6.78 | 172433 | 11606.68 | 0.51% |
| 2024-05-13 | 6.76 | 6.71 | -0.06 | -0.89% | 6.66 | 6.76 | 237801 | 15919.04 | 0.71% |
| 2024-05-10 | 6.83 | 6.77 | -0.07 | -1.02% | 6.76 | 6.91 | 225123 | 15311.31 | 0.67% |
| 2024-05-09 | 6.79 | 6.84 | 0.05 | 0.74% | 6.78 | 6.87 | 187700 | 12814.87 | 0.56% |
| 2024-05-08 | 6.90 | 6.79 | -0.14 | -2.02% | 6.78 | 6.92 | 257339 | 17543.65 | 0.77% |
| 2024-05-07 | 6.97 | 6.93 | -0.03 | -0.43% | 6.90 | 7.02 | 229898 | 15959.84 | 0.68% |
| 2024-05-06 | 6.95 | 6.96 | 0.06 | 0.87% | 6.94 | 7.05 | 411767 | 28769.50 | 1.22% |
| 2024-04-30 | 7.18 | 6.90 | -0.36 | -4.96% | 6.85 | 7.18 | 585997 | 40576.34 | 1.74% |
| 2024-04-29 | 7.09 | 7.26 | 0.20 | 2.83% | 7.08 | 7.27 | 307335 | 22166.35 | 0.91% |
| 2024-04-26 | 6.85 | 7.06 | 0.19 | 2.77% | 6.85 | 7.07 | 260116 | 18172.09 | 0.77% |
| 2024-04-25 | 6.87 | 6.87 | -0.05 | -0.72% | 6.83 | 6.92 | 153893 | 10572.95 | 0.46% |
| 2024-04-24 | 6.88 | 6.92 | 0.07 | 1.02% | 6.76 | 6.93 | 155990 | 10697.49 | 0.46% |
| 2024-04-23 | 6.84 | 6.85 | 0.00 | 0.00% | 6.84 | 6.96 | 192920 | 13301.68 | 0.57% |
| 2024-04-22 | 7.03 | 6.85 | -0.21 | -2.97% | 6.82 | 7.04 | 323275 | 22271.84 | 0.96% |
| 2024-04-19 | 7.05 | 7.06 | -0.01 | -0.14% | 7.03 | 7.11 | 181770 | 12857.22 | 0.54% |
| 2024-04-18 | 7.08 | 7.07 | -0.01 | -0.14% | 7.01 | 7.15 | 183449 | 12986.69 | 0.55% |
| 2024-04-17 | 6.93 | 7.08 | 0.19 | 2.76% | 6.93 | 7.12 | 238206 | 16765.65 | 0.71% |
| 2024-04-16 | 7.00 | 6.89 | -0.15 | -2.13% | 6.86 | 7.12 | 263938 | 18376.50 | 0.79% |
| 2024-04-15 | 7.02 | 7.04 | 0.05 | 0.72% | 6.87 | 7.12 | 219903 | 15439.68 | 0.65% |
| 2024-04-12 | 7.13 | 6.99 | -0.15 | -2.10% | 6.99 | 7.17 | 181494 | 12788.49 | 0.54% |
| 2024-04-11 | 6.93 | 7.14 | 0.19 | 2.73% | 6.92 | 7.22 | 271013 | 19299.39 | 0.81% |
| 2024-04-10 | 7.13 | 6.95 | -0.18 | -2.52% | 6.90 | 7.13 | 244451 | 17111.14 | 0.73% |
| 2024-04-09 | 7.17 | 7.13 | -0.03 | -0.42% | 7.11 | 7.21 | 168593 | 12040.19 | 0.50% |
| 2024-04-08 | 7.30 | 7.16 | -0.15 | -2.05% | 7.16 | 7.35 | 196786 | 14201.47 | 0.59% |
| 2024-04-03 | 7.41 | 7.31 | -0.09 | -1.22% | 7.26 | 7.44 | 195464 | 14293.26 | 0.58% |
| 2024-04-02 | 7.48 | 7.40 | -0.08 | -1.07% | 7.35 | 7.49 | 204472 | 15129.48 | 0.61% |
| 2024-04-01 | 7.25 | 7.48 | 0.28 | 3.89% | 7.24 | 7.48 | 279074 | 20653.45 | 0.83% |
| 2024-03-29 | 7.22 | 7.20 | -0.05 | -0.69% | 7.13 | 7.25 | 187362 | 13434.55 | 0.56% |
| 2024-03-28 | 7.05 | 7.25 | 0.18 | 2.55% | 7.05 | 7.30 | 288187 | 20747.26 | 0.86% |
| 2024-03-27 | 7.28 | 7.07 | -0.18 | -2.48% | 7.06 | 7.33 | 305109 | 21869.63 | 0.91% |
| 2024-03-26 | 7.43 | 7.25 | -0.20 | -2.68% | 7.21 | 7.51 | 353292 | 25896.54 | 1.05% |
| 2024-03-25 | 7.86 | 7.45 | -0.24 | -3.12% | 7.43 | 7.96 | 518807 | 39747.46 | 1.54% |
| 2024-03-22 | 7.60 | 7.69 | 0.09 | 1.18% | 7.44 | 7.74 | 446658 | 33990.59 | 1.33% |
| 2024-03-21 | 7.56 | 7.60 | 0.07 | 0.93% | 7.55 | 7.73 | 409047 | 31278.52 | 1.22% |
| 2024-03-20 | 7.36 | 7.53 | 0.18 | 2.45% | 7.34 | 7.55 | 292070 | 21812.09 | 0.87% |
| 2024-03-19 | 7.48 | 7.35 | -0.10 | -1.34% | 7.35 | 7.55 | 281797 | 20966.98 | 0.84% |
| 2024-03-18 | 7.35 | 7.45 | 0.11 | 1.50% | 7.33 | 7.46 | 253314 | 18735.68 | 0.75% |
| 2024-03-15 | 7.26 | 7.34 | 0.08 | 1.10% | 7.23 | 7.37 | 239434 | 17485.11 | 0.71% |
| 2024-03-14 | 7.33 | 7.26 | -0.10 | -1.36% | 7.21 | 7.35 | 196728 | 14339.20 | 0.59% |
| 2024-03-13 | 7.30 | 7.36 | 0.05 | 0.68% | 7.25 | 7.44 | 267594 | 19691.41 | 0.80% |
| 2024-03-12 | 7.26 | 7.31 | 0.05 | 0.69% | 7.21 | 7.34 | 218251 | 15885.80 | 0.65% |
| 2024-03-11 | 7.21 | 7.26 | 0.05 | 0.69% | 7.17 | 7.26 | 175408 | 12657.05 | 0.52% |
| 2024-03-08 | 7.17 | 7.21 | 0.05 | 0.70% | 7.11 | 7.25 | 193833 | 13927.80 | 0.58% |
| 2024-03-07 | 7.31 | 7.16 | -0.15 | -2.05% | 7.16 | 7.36 | 232485 | 16849.26 | 0.69% |
| 2024-03-06 | 7.37 | 7.31 | -0.13 | -1.75% | 7.25 | 7.43 | 279092 | 20465.35 | 0.83% |
| 2024-03-05 | 7.33 | 7.44 | 0.06 | 0.81% | 7.29 | 7.58 | 355994 | 26509.24 | 1.06% |
| 2024-03-04 | 7.38 | 7.38 | -0.01 | -0.14% | 7.27 | 7.42 | 246095 | 18076.04 | 0.73% |
| 2024-03-01 | 7.38 | 7.39 | -0.01 | -0.14% | 7.29 | 7.45 | 246169 | 18111.89 | 0.73% |
| 2024-02-29 | 7.17 | 7.40 | 0.22 | 3.06% | 7.17 | 7.41 | 292505 | 21407.20 | 0.87% |
| 2024-02-28 | 7.38 | 7.18 | -0.21 | -2.84% | 7.17 | 7.55 | 365706 | 26970.20 | 1.09% |
| 2024-02-27 | 7.19 | 7.39 | 0.18 | 2.50% | 7.15 | 7.39 | 284632 | 20752.65 | 0.85% |
| 2024-02-26 | 7.26 | 7.21 | -0.04 | -0.55% | 7.15 | 7.30 | 296479 | 21417.30 | 0.88% |
| 2024-02-23 | 7.17 | 7.25 | 0.10 | 1.40% | 7.09 | 7.25 | 329126 | 23619.74 | 0.98% |
| 2024-02-22 | 7.09 | 7.15 | 0.05 | 0.70% | 7.08 | 7.21 | 248800 | 17773.99 | 0.74% |
| 2024-02-21 | 7.08 | 7.10 | 0.01 | 0.14% | 7.02 | 7.28 | 371052 | 26548.27 | 1.10% |
| 2024-02-20 | 7.05 | 7.09 | 0.01 | 0.14% | 6.98 | 7.12 | 333538 | 23540.23 | 0.98% |
| 2024-02-19 | 7.24 | 7.08 | -0.04 | -0.56% | 7.00 | 7.24 | 420500 | 29758.54 | 1.23% |
| 2024-02-08 | 7.08 | 7.12 | 0.02 | 0.28% | 7.08 | 7.44 | 572601 | 41494.11 | 1.68% |
| 2024-02-07 | 6.70 | 7.10 | 0.35 | 5.19% | 6.62 | 7.12 | 562239 | 38903.30 | 1.65% |
| 2024-02-06 | 6.20 | 6.75 | 0.50 | 8.00% | 6.05 | 6.76 | 437705 | 28132.03 | 1.28% |