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 | 6.95 | 6.87 | -0.08 | -1.15% | 6.84 | 7.00 | 38106 | 2636.62 | 0.66% |
| 2024-05-09 | 6.92 | 6.95 | 0.08 | 1.16% | 6.78 | 7.03 | 47037 | 3262.24 | 0.81% |
| 2024-05-08 | 6.88 | 6.87 | -0.01 | -0.15% | 6.80 | 6.95 | 43009 | 2955.57 | 0.74% |
| 2024-05-07 | 6.91 | 6.88 | 0.00 | 0.00% | 6.84 | 6.94 | 49130 | 3378.36 | 0.85% |
| 2024-05-06 | 6.73 | 6.88 | 0.19 | 2.84% | 6.73 | 6.90 | 56878 | 3895.15 | 0.98% |
| 2024-04-30 | 6.65 | 6.69 | 0.08 | 1.21% | 6.58 | 6.73 | 53690 | 3585.99 | 0.93% |
| 2024-04-29 | 6.45 | 6.61 | 0.16 | 2.48% | 6.44 | 6.61 | 46034 | 3017.04 | 0.79% |
| 2024-04-26 | 6.40 | 6.45 | 0.05 | 0.78% | 6.36 | 6.45 | 42013 | 2699.13 | 0.72% |
| 2024-04-25 | 6.32 | 6.40 | 0.06 | 0.95% | 6.30 | 6.43 | 39910 | 2548.74 | 0.69% |
| 2024-04-24 | 6.34 | 6.34 | 0.06 | 0.96% | 6.24 | 6.38 | 42364 | 2673.49 | 0.73% |
| 2024-04-23 | 6.19 | 6.28 | 0.06 | 0.96% | 6.19 | 6.39 | 53716 | 3380.38 | 0.93% |
| 2024-04-22 | 6.28 | 6.22 | 0.01 | 0.16% | 6.14 | 6.36 | 57718 | 3609.54 | 1.00% |
| 2024-04-19 | 6.16 | 6.21 | 0.03 | 0.49% | 6.09 | 6.26 | 39393 | 2437.40 | 0.68% |
| 2024-04-18 | 6.18 | 6.18 | -0.04 | -0.64% | 6.10 | 6.27 | 54216 | 3356.55 | 0.93% |
| 2024-04-17 | 5.81 | 6.22 | 0.42 | 7.24% | 5.81 | 6.23 | 75489 | 4608.80 | 1.30% |
| 2024-04-16 | 6.22 | 5.80 | -0.42 | -6.75% | 5.78 | 6.22 | 81706 | 4854.96 | 1.41% |
| 2024-04-15 | 6.50 | 6.22 | -0.32 | -4.89% | 6.08 | 6.58 | 86420 | 5452.83 | 1.49% |
| 2024-04-12 | 6.64 | 6.54 | -0.07 | -1.06% | 6.53 | 6.70 | 36945 | 2440.23 | 0.64% |
| 2024-04-11 | 6.57 | 6.61 | 0.03 | 0.46% | 6.47 | 6.69 | 36930 | 2444.03 | 0.64% |
| 2024-04-10 | 6.72 | 6.58 | -0.15 | -2.23% | 6.52 | 6.72 | 38294 | 2537.38 | 0.66% |
| 2024-04-09 | 6.60 | 6.73 | 0.15 | 2.28% | 6.52 | 6.73 | 41905 | 2774.11 | 0.72% |
| 2024-04-08 | 6.74 | 6.58 | -0.20 | -2.95% | 6.56 | 6.75 | 53284 | 3543.12 | 0.92% |
| 2024-04-03 | 6.68 | 6.78 | 0.04 | 0.59% | 6.66 | 6.80 | 47184 | 3179.94 | 0.81% |
| 2024-04-02 | 6.72 | 6.74 | 0.01 | 0.15% | 6.64 | 6.75 | 50354 | 3381.26 | 0.87% |
| 2024-04-01 | 6.61 | 6.73 | 0.12 | 1.82% | 6.61 | 6.74 | 56916 | 3797.22 | 0.98% |
| 2024-03-29 | 6.54 | 6.61 | 0.04 | 0.61% | 6.51 | 6.62 | 55859 | 3671.34 | 0.96% |
| 2024-03-28 | 6.55 | 6.57 | 0.00 | 0.00% | 6.40 | 6.68 | 80544 | 5269.37 | 1.39% |
| 2024-03-27 | 6.64 | 6.57 | -0.05 | -0.76% | 6.56 | 6.71 | 48953 | 3247.36 | 0.84% |
| 2024-03-26 | 6.67 | 6.62 | -0.02 | -0.30% | 6.49 | 6.69 | 40869 | 2692.28 | 0.70% |
| 2024-03-25 | 6.78 | 6.64 | -0.15 | -2.21% | 6.62 | 6.85 | 48029 | 3239.87 | 0.83% |
| 2024-03-22 | 6.86 | 6.79 | -0.10 | -1.45% | 6.66 | 6.89 | 55303 | 3741.69 | 0.95% |
| 2024-03-21 | 6.85 | 6.89 | 0.01 | 0.15% | 6.79 | 6.91 | 42066 | 2888.08 | 0.73% |
| 2024-03-20 | 6.75 | 6.88 | 0.15 | 2.23% | 6.68 | 6.93 | 71103 | 4833.97 | 1.23% |
| 2024-03-19 | 6.76 | 6.73 | -0.04 | -0.59% | 6.71 | 6.84 | 51471 | 3484.36 | 0.89% |
| 2024-03-18 | 6.68 | 6.77 | 0.15 | 2.27% | 6.60 | 6.78 | 58068 | 3878.07 | 1.00% |
| 2024-03-15 | 6.56 | 6.62 | 0.08 | 1.22% | 6.50 | 6.63 | 43634 | 2867.11 | 0.75% |
| 2024-03-14 | 6.59 | 6.54 | 0.00 | 0.00% | 6.46 | 6.63 | 42129 | 2764.67 | 0.73% |
| 2024-03-13 | 6.52 | 6.54 | 0.02 | 0.31% | 6.44 | 6.64 | 54233 | 3545.10 | 0.94% |
| 2024-03-12 | 6.43 | 6.52 | 0.11 | 1.72% | 6.41 | 6.53 | 49609 | 3214.60 | 0.86% |
| 2024-03-11 | 6.33 | 6.41 | 0.08 | 1.26% | 6.30 | 6.42 | 52703 | 3351.95 | 0.91% |
| 2024-03-08 | 6.25 | 6.33 | 0.06 | 0.96% | 6.20 | 6.33 | 45193 | 2840.75 | 0.78% |
| 2024-03-07 | 6.32 | 6.27 | 0.02 | 0.32% | 6.24 | 6.42 | 48804 | 3078.16 | 0.84% |
| 2024-03-06 | 6.23 | 6.25 | -0.02 | -0.32% | 6.17 | 6.31 | 36491 | 2275.75 | 0.63% |
| 2024-03-05 | 6.41 | 6.27 | -0.14 | -2.18% | 6.24 | 6.41 | 38989 | 2458.43 | 0.67% |
| 2024-03-04 | 6.38 | 6.41 | 0.08 | 1.26% | 6.29 | 6.48 | 59564 | 3801.53 | 1.03% |
| 2024-03-01 | 6.30 | 6.33 | 0.05 | 0.80% | 6.23 | 6.39 | 61325 | 3858.41 | 1.06% |
| 2024-02-29 | 6.09 | 6.28 | 0.18 | 2.95% | 6.01 | 6.28 | 87564 | 5429.60 | 1.51% |
| 2024-02-28 | 6.57 | 6.10 | -0.46 | -7.01% | 6.08 | 6.75 | 126517 | 8132.78 | 2.18% |
| 2024-02-27 | 6.40 | 6.56 | 0.14 | 2.18% | 6.34 | 6.57 | 56777 | 3685.54 | 0.98% |
| 2024-02-26 | 6.33 | 6.42 | 0.06 | 0.94% | 6.29 | 6.52 | 80854 | 5178.54 | 1.39% |
| 2024-02-23 | 6.21 | 6.36 | 0.18 | 2.91% | 6.12 | 6.36 | 85745 | 5347.04 | 1.48% |
| 2024-02-22 | 6.03 | 6.18 | 0.16 | 2.66% | 5.97 | 6.18 | 89628 | 5450.60 | 1.55% |
| 2024-02-21 | 5.89 | 6.02 | 0.05 | 0.84% | 5.85 | 6.16 | 84035 | 5082.86 | 1.45% |
| 2024-02-20 | 5.84 | 5.97 | 0.12 | 2.05% | 5.72 | 6.03 | 82380 | 4869.45 | 1.42% |
| 2024-02-19 | 5.75 | 5.85 | 0.15 | 2.63% | 5.71 | 5.95 | 141326 | 8245.49 | 2.44% |
| 2024-02-08 | 5.26 | 5.70 | 0.47 | 8.99% | 5.16 | 5.72 | 196625 | 10615.93 | 3.39% |
| 2024-02-07 | 5.42 | 5.23 | -0.26 | -4.74% | 5.13 | 5.48 | 179188 | 9381.93 | 3.09% |
| 2024-02-06 | 5.11 | 5.49 | 0.06 | 1.10% | 4.96 | 5.65 | 137974 | 7256.68 | 2.38% |
| 2024-02-05 | 5.96 | 5.43 | -0.60 | -9.95% | 5.43 | 5.96 | 105078 | 5808.24 | 1.81% |