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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.91 | 7.03 | 0.12 | 1.74% | 6.89 | 7.04 | 20404 | 1418.59 | 0.86% |
| 2024-05-16 | 6.82 | 6.91 | 0.07 | 1.02% | 6.82 | 6.98 | 14661 | 1015.86 | 0.62% |
| 2024-05-15 | 6.85 | 6.84 | -0.05 | -0.73% | 6.80 | 6.96 | 18783 | 1293.40 | 0.80% |
| 2024-05-14 | 6.80 | 6.89 | 0.11 | 1.62% | 6.80 | 6.94 | 17831 | 1226.11 | 0.76% |
| 2024-05-13 | 6.89 | 6.78 | -0.20 | -2.87% | 6.74 | 6.91 | 19562 | 1333.62 | 0.83% |
| 2024-05-10 | 6.96 | 6.98 | 0.01 | 0.14% | 6.84 | 7.04 | 28252 | 1969.68 | 1.20% |
| 2024-05-09 | 6.85 | 6.97 | 0.15 | 2.20% | 6.83 | 6.99 | 18029 | 1253.58 | 0.76% |
| 2024-05-08 | 6.84 | 6.82 | -0.08 | -1.16% | 6.82 | 6.99 | 30907 | 2131.75 | 1.31% |
| 2024-05-07 | 6.85 | 6.90 | 0.03 | 0.44% | 6.79 | 6.97 | 28100 | 1934.89 | 1.19% |
| 2024-05-06 | 6.71 | 6.87 | 0.22 | 3.31% | 6.69 | 6.87 | 38445 | 2620.46 | 1.63% |
| 2024-04-30 | 6.60 | 6.65 | 0.05 | 0.76% | 6.55 | 6.69 | 30919 | 2048.85 | 1.31% |
| 2024-04-29 | 6.34 | 6.60 | 0.26 | 4.10% | 6.34 | 6.60 | 22831 | 1481.21 | 0.97% |
| 2024-04-26 | 6.31 | 6.34 | 0.04 | 0.63% | 6.26 | 6.37 | 18719 | 1183.93 | 0.79% |
| 2024-04-25 | 6.33 | 6.30 | -0.05 | -0.79% | 6.28 | 6.42 | 27385 | 1738.93 | 1.16% |
| 2024-04-24 | 6.18 | 6.35 | 0.22 | 3.59% | 6.16 | 6.38 | 31112 | 1959.70 | 1.32% |
| 2024-04-23 | 6.00 | 6.13 | 0.08 | 1.32% | 6.00 | 6.19 | 27180 | 1663.81 | 1.15% |
| 2024-04-22 | 6.00 | 6.05 | 0.03 | 0.50% | 5.82 | 6.09 | 29080 | 1744.61 | 1.23% |
| 2024-04-19 | 6.03 | 6.02 | -0.03 | -0.50% | 5.91 | 6.13 | 30671 | 1843.27 | 1.30% |
| 2024-04-18 | 6.14 | 6.05 | -0.09 | -1.47% | 5.92 | 6.23 | 38378 | 2331.07 | 1.63% |
| 2024-04-17 | 5.90 | 6.14 | 0.40 | 6.97% | 5.89 | 6.23 | 52337 | 3196.10 | 2.22% |
| 2024-04-16 | 6.13 | 5.74 | -0.47 | -7.57% | 5.72 | 6.14 | 78398 | 4651.26 | 3.32% |
| 2024-04-15 | 6.40 | 6.21 | -0.60 | -8.81% | 6.13 | 6.76 | 93576 | 5869.51 | 3.96% |
| 2024-04-12 | 6.85 | 6.81 | -0.04 | -0.58% | 6.77 | 6.93 | 24356 | 1668.05 | 1.03% |
| 2024-04-11 | 6.73 | 6.85 | 0.06 | 0.88% | 6.70 | 6.95 | 28399 | 1946.62 | 1.20% |
| 2024-04-10 | 7.05 | 6.79 | -0.26 | -3.69% | 6.70 | 7.05 | 36591 | 2500.12 | 1.55% |
| 2024-04-09 | 6.81 | 7.05 | 0.21 | 3.07% | 6.81 | 7.17 | 37181 | 2600.74 | 1.57% |
| 2024-04-08 | 7.14 | 6.84 | -0.30 | -4.20% | 6.74 | 7.14 | 39241 | 2727.73 | 1.66% |
| 2024-04-03 | 7.10 | 7.14 | 0.04 | 0.56% | 6.98 | 7.14 | 30117 | 2125.95 | 1.28% |
| 2024-04-02 | 7.06 | 7.10 | 0.04 | 0.57% | 7.02 | 7.12 | 23336 | 1653.01 | 0.99% |
| 2024-04-01 | 6.93 | 7.06 | 0.18 | 2.62% | 6.90 | 7.06 | 24532 | 1721.13 | 1.04% |
| 2024-03-29 | 6.74 | 6.88 | 0.13 | 1.93% | 6.71 | 6.91 | 27760 | 1890.08 | 1.18% |
| 2024-03-28 | 6.60 | 6.75 | 0.17 | 2.58% | 6.53 | 6.78 | 28992 | 1942.05 | 1.23% |
| 2024-03-27 | 6.72 | 6.58 | -0.14 | -2.08% | 6.58 | 6.80 | 19971 | 1336.65 | 0.85% |
| 2024-03-26 | 6.72 | 6.72 | -0.02 | -0.30% | 6.61 | 6.83 | 23553 | 1580.07 | 1.00% |
| 2024-03-25 | 6.83 | 6.74 | -0.12 | -1.75% | 6.72 | 7.12 | 34345 | 2351.88 | 1.45% |
| 2024-03-22 | 7.03 | 6.86 | -0.21 | -2.97% | 6.80 | 7.09 | 40268 | 2783.89 | 1.71% |
| 2024-03-21 | 6.95 | 7.07 | 0.15 | 2.17% | 6.85 | 7.09 | 32425 | 2267.09 | 1.37% |
| 2024-03-20 | 6.79 | 6.92 | 0.13 | 1.91% | 6.77 | 6.93 | 26152 | 1793.28 | 1.11% |
| 2024-03-19 | 6.86 | 6.79 | -0.02 | -0.29% | 6.77 | 6.90 | 31021 | 2118.87 | 1.31% |
| 2024-03-18 | 6.66 | 6.81 | 0.14 | 2.10% | 6.60 | 6.83 | 39804 | 2682.71 | 1.69% |
| 2024-03-15 | 6.41 | 6.67 | 0.22 | 3.41% | 6.40 | 6.67 | 33531 | 2198.26 | 1.42% |
| 2024-03-14 | 6.48 | 6.45 | -0.03 | -0.46% | 6.33 | 6.58 | 35754 | 2317.53 | 1.51% |
| 2024-03-13 | 6.42 | 6.48 | 0.07 | 1.09% | 6.34 | 6.54 | 39233 | 2523.41 | 1.66% |
| 2024-03-12 | 6.37 | 6.41 | 0.12 | 1.91% | 6.28 | 6.43 | 34624 | 2202.06 | 1.47% |
| 2024-03-11 | 6.19 | 6.29 | 0.10 | 1.62% | 6.12 | 6.29 | 32504 | 2019.49 | 1.38% |
| 2024-03-08 | 6.18 | 6.19 | 0.03 | 0.49% | 6.08 | 6.21 | 22319 | 1372.83 | 0.95% |
| 2024-03-07 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.25 | 31535 | 1949.75 | 1.34% |
| 2024-03-06 | 6.04 | 6.13 | 0.08 | 1.32% | 6.01 | 6.17 | 30536 | 1866.91 | 1.29% |
| 2024-03-05 | 6.19 | 6.05 | -0.19 | -3.04% | 6.04 | 6.19 | 32729 | 1994.13 | 1.39% |
| 2024-03-04 | 6.27 | 6.24 | -0.04 | -0.64% | 6.03 | 6.30 | 40100 | 2472.33 | 1.70% |
| 2024-03-01 | 6.33 | 6.28 | -0.03 | -0.48% | 6.17 | 6.40 | 41109 | 2574.09 | 1.74% |
| 2024-02-29 | 5.91 | 6.31 | 0.30 | 4.99% | 5.84 | 6.34 | 69294 | 4270.00 | 2.94% |
| 2024-02-28 | 6.65 | 6.01 | -0.60 | -9.08% | 5.99 | 6.95 | 94035 | 6076.39 | 3.98% |
| 2024-02-27 | 6.41 | 6.61 | 0.17 | 2.64% | 6.40 | 6.63 | 35460 | 2319.02 | 1.50% |
| 2024-02-26 | 6.37 | 6.44 | 0.04 | 0.63% | 6.31 | 6.62 | 81585 | 5262.84 | 3.46% |
| 2024-02-23 | 6.25 | 6.40 | 0.16 | 2.56% | 6.19 | 6.44 | 53905 | 3393.62 | 2.28% |
| 2024-02-22 | 6.00 | 6.24 | 0.24 | 4.00% | 5.95 | 6.24 | 50634 | 3096.65 | 2.14% |
| 2024-02-21 | 5.78 | 6.00 | 0.18 | 3.09% | 5.75 | 6.28 | 82291 | 4992.85 | 3.49% |
| 2024-02-20 | 5.73 | 5.82 | 0.07 | 1.22% | 5.59 | 5.91 | 52906 | 3062.53 | 2.24% |
| 2024-02-19 | 5.48 | 5.75 | 0.36 | 6.68% | 5.45 | 5.87 | 92157 | 5247.94 | 3.90% |
| 2024-02-08 | 4.89 | 5.39 | 0.49 | 10.00% | 4.81 | 5.39 | 95657 | 4926.76 | 4.05% |