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 | 6.98 | 0.07 | 1.01% | 6.90 | 6.99 | 40621 | 2823.48 | 0.41% |
| 2024-05-16 | 7.05 | 6.91 | -0.13 | -1.85% | 6.90 | 7.07 | 50905 | 3546.85 | 0.51% |
| 2024-05-15 | 7.03 | 7.04 | 0.02 | 0.28% | 6.99 | 7.10 | 49602 | 3497.15 | 0.50% |
| 2024-05-14 | 7.04 | 7.02 | -0.01 | -0.14% | 6.98 | 7.10 | 55450 | 3901.94 | 0.56% |
| 2024-05-13 | 6.95 | 7.03 | 0.07 | 1.01% | 6.91 | 7.06 | 82035 | 5751.72 | 0.83% |
| 2024-05-10 | 6.95 | 6.96 | 0.00 | 0.00% | 6.87 | 6.97 | 36239 | 2510.83 | 0.37% |
| 2024-05-09 | 6.93 | 6.96 | 0.05 | 0.72% | 6.91 | 7.02 | 42336 | 2948.79 | 0.43% |
| 2024-05-08 | 6.97 | 6.91 | -0.05 | -0.72% | 6.89 | 6.97 | 22527 | 1559.97 | 0.23% |
| 2024-05-07 | 6.92 | 6.96 | -0.01 | -0.14% | 6.89 | 6.98 | 35121 | 2434.27 | 0.36% |
| 2024-05-06 | 6.96 | 6.97 | 0.04 | 0.58% | 6.93 | 7.00 | 47952 | 3339.37 | 0.48% |
| 2024-04-30 | 6.93 | 6.93 | 0.01 | 0.14% | 6.88 | 6.95 | 37407 | 2588.65 | 0.38% |
| 2024-04-29 | 6.74 | 6.92 | 0.20 | 2.98% | 6.72 | 6.92 | 57985 | 3975.89 | 0.59% |
| 2024-04-26 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.73 | 31572 | 2113.35 | 0.32% |
| 2024-04-25 | 6.61 | 6.68 | 0.03 | 0.45% | 6.61 | 6.75 | 24766 | 1658.43 | 0.25% |
| 2024-04-24 | 6.63 | 6.65 | 0.01 | 0.15% | 6.57 | 6.67 | 28087 | 1857.99 | 0.28% |
| 2024-04-23 | 6.73 | 6.64 | -0.09 | -1.34% | 6.62 | 6.75 | 32119 | 2145.54 | 0.32% |
| 2024-04-22 | 6.81 | 6.73 | -0.05 | -0.74% | 6.72 | 6.83 | 34337 | 2319.72 | 0.35% |
| 2024-04-19 | 6.73 | 6.78 | 0.02 | 0.30% | 6.71 | 6.87 | 38791 | 2640.75 | 0.39% |
| 2024-04-18 | 6.89 | 6.76 | -0.10 | -1.46% | 6.74 | 6.89 | 44652 | 3031.07 | 0.45% |
| 2024-04-17 | 6.61 | 6.86 | 0.33 | 5.05% | 6.61 | 6.88 | 65510 | 4430.64 | 0.66% |
| 2024-04-16 | 6.84 | 6.53 | -0.28 | -4.11% | 6.53 | 6.84 | 57484 | 3826.02 | 0.58% |
| 2024-04-15 | 6.85 | 6.81 | -0.07 | -1.02% | 6.71 | 6.94 | 53086 | 3617.32 | 0.54% |
| 2024-04-12 | 6.91 | 6.88 | -0.06 | -0.86% | 6.86 | 6.98 | 34377 | 2382.17 | 0.35% |
| 2024-04-11 | 6.93 | 6.94 | -0.01 | -0.14% | 6.86 | 7.02 | 47767 | 3329.91 | 0.48% |
| 2024-04-10 | 6.96 | 6.95 | -0.02 | -0.29% | 6.89 | 6.98 | 42983 | 2983.88 | 0.43% |
| 2024-04-09 | 6.92 | 6.97 | 0.08 | 1.16% | 6.90 | 6.99 | 45943 | 3193.56 | 0.46% |
| 2024-04-08 | 6.93 | 6.89 | -0.04 | -0.58% | 6.89 | 6.99 | 46636 | 3238.74 | 0.47% |
| 2024-04-03 | 6.86 | 6.93 | 0.06 | 0.87% | 6.83 | 6.94 | 44938 | 3097.61 | 0.45% |
| 2024-04-02 | 6.83 | 6.87 | 0.04 | 0.59% | 6.79 | 6.89 | 36012 | 2467.08 | 0.36% |
| 2024-04-01 | 6.73 | 6.83 | 0.12 | 1.79% | 6.73 | 6.85 | 37950 | 2581.96 | 0.38% |
| 2024-03-29 | 6.80 | 6.71 | -0.11 | -1.61% | 6.68 | 6.84 | 54979 | 3703.89 | 0.56% |
| 2024-03-28 | 6.74 | 6.82 | 0.06 | 0.89% | 6.74 | 6.87 | 38148 | 2599.38 | 0.39% |
| 2024-03-27 | 6.83 | 6.76 | -0.07 | -1.02% | 6.76 | 6.87 | 32852 | 2242.46 | 0.33% |
| 2024-03-26 | 6.75 | 6.83 | 0.08 | 1.19% | 6.71 | 6.85 | 31040 | 2100.81 | 0.31% |
| 2024-03-25 | 6.82 | 6.75 | -0.06 | -0.88% | 6.74 | 6.86 | 26457 | 1799.20 | 0.27% |
| 2024-03-22 | 6.97 | 6.81 | -0.13 | -1.87% | 6.78 | 6.97 | 35305 | 2414.66 | 0.36% |
| 2024-03-21 | 6.96 | 6.94 | -0.01 | -0.14% | 6.88 | 6.98 | 33836 | 2344.64 | 0.34% |
| 2024-03-20 | 6.94 | 6.95 | 0.01 | 0.14% | 6.88 | 6.96 | 43422 | 3004.59 | 0.44% |
| 2024-03-19 | 7.05 | 6.94 | -0.12 | -1.70% | 6.94 | 7.05 | 48252 | 3370.52 | 0.49% |
| 2024-03-18 | 7.08 | 7.06 | 0.03 | 0.43% | 6.99 | 7.08 | 45314 | 3188.12 | 0.46% |
| 2024-03-15 | 6.87 | 7.03 | 0.13 | 1.88% | 6.87 | 7.05 | 56210 | 3925.11 | 0.57% |
| 2024-03-14 | 6.95 | 6.90 | -0.02 | -0.29% | 6.87 | 6.98 | 40221 | 2786.87 | 0.41% |
| 2024-03-13 | 6.95 | 6.92 | -0.01 | -0.14% | 6.88 | 6.95 | 28432 | 1963.53 | 0.29% |
| 2024-03-12 | 6.97 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 46333 | 3207.08 | 0.47% |
| 2024-03-11 | 6.87 | 6.95 | 0.09 | 1.31% | 6.86 | 6.96 | 48359 | 3343.77 | 0.49% |
| 2024-03-08 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.88 | 30955 | 2112.42 | 0.31% |
| 2024-03-07 | 6.88 | 6.82 | -0.05 | -0.73% | 6.82 | 6.91 | 35637 | 2448.04 | 0.36% |
| 2024-03-06 | 6.78 | 6.87 | 0.07 | 1.03% | 6.75 | 6.90 | 39583 | 2709.18 | 0.40% |
| 2024-03-05 | 6.81 | 6.80 | -0.05 | -0.73% | 6.76 | 6.84 | 35404 | 2402.65 | 0.36% |
| 2024-03-04 | 6.86 | 6.85 | 0.00 | 0.00% | 6.77 | 6.86 | 42933 | 2924.46 | 0.43% |
| 2024-03-01 | 6.85 | 6.85 | -0.01 | -0.15% | 6.81 | 6.92 | 42295 | 2901.83 | 0.43% |
| 2024-02-29 | 6.76 | 6.86 | 0.08 | 1.18% | 6.74 | 6.86 | 49189 | 3349.06 | 0.50% |
| 2024-02-28 | 6.95 | 6.78 | -0.15 | -2.16% | 6.76 | 6.99 | 75809 | 5203.58 | 0.77% |
| 2024-02-27 | 6.73 | 6.93 | 0.14 | 2.06% | 6.73 | 6.94 | 79332 | 5446.08 | 0.80% |
| 2024-02-26 | 6.78 | 6.79 | 0.02 | 0.30% | 6.70 | 6.84 | 50314 | 3408.58 | 0.51% |
| 2024-02-23 | 6.76 | 6.77 | 0.01 | 0.15% | 6.66 | 6.78 | 49387 | 3320.22 | 0.50% |
| 2024-02-22 | 6.73 | 6.76 | 0.00 | 0.00% | 6.70 | 6.80 | 40982 | 2763.35 | 0.41% |
| 2024-02-21 | 6.76 | 6.76 | 0.01 | 0.15% | 6.67 | 6.88 | 70626 | 4799.26 | 0.71% |
| 2024-02-20 | 6.68 | 6.75 | 0.05 | 0.75% | 6.64 | 6.75 | 44312 | 2976.15 | 0.45% |
| 2024-02-19 | 6.71 | 6.70 | -0.03 | -0.45% | 6.63 | 6.79 | 60627 | 4064.38 | 0.61% |