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 | 6.77 | 6.65 | -0.11 | -1.63% | 6.65 | 6.78 | 856261 | 57275.24 | 0.42% |
| 2024-05-14 | 6.81 | 6.76 | -0.05 | -0.73% | 6.73 | 6.83 | 876014 | 59214.97 | 0.43% |
| 2024-05-13 | 6.67 | 6.81 | 0.11 | 1.64% | 6.62 | 6.86 | 1624528 | 109892.88 | 0.80% |
| 2024-05-10 | 6.61 | 6.70 | 0.09 | 1.36% | 6.58 | 6.70 | 1408290 | 93683.73 | 0.69% |
| 2024-05-09 | 6.52 | 6.61 | 0.07 | 1.07% | 6.52 | 6.65 | 903653 | 59602.70 | 0.44% |
| 2024-05-08 | 6.60 | 6.54 | -0.07 | -1.06% | 6.52 | 6.60 | 777493 | 50940.95 | 0.38% |
| 2024-05-07 | 6.60 | 6.61 | -0.02 | -0.30% | 6.58 | 6.69 | 1017967 | 67429.70 | 0.50% |
| 2024-05-06 | 6.59 | 6.63 | 0.06 | 0.91% | 6.55 | 6.65 | 1661340 | 109812.80 | 0.82% |
| 2024-04-30 | 6.80 | 6.57 | -0.28 | -4.09% | 6.50 | 6.81 | 2668102 | 176161.25 | 1.31% |
| 2024-04-29 | 6.95 | 6.85 | -0.13 | -1.86% | 6.80 | 6.96 | 1520598 | 104326.45 | 0.75% |
| 2024-04-26 | 6.91 | 6.98 | 0.04 | 0.58% | 6.84 | 6.99 | 1040574 | 72073.84 | 0.51% |
| 2024-04-25 | 6.91 | 6.94 | 0.03 | 0.43% | 6.85 | 6.96 | 618229 | 42719.07 | 0.30% |
| 2024-04-24 | 6.88 | 6.91 | 0.03 | 0.44% | 6.84 | 6.93 | 724560 | 49905.81 | 0.36% |
| 2024-04-23 | 7.11 | 6.88 | -0.22 | -3.10% | 6.83 | 7.15 | 1477350 | 102584.90 | 0.73% |
| 2024-04-22 | 7.20 | 7.10 | -0.13 | -1.80% | 7.08 | 7.29 | 975244 | 69787.80 | 0.48% |
| 2024-04-19 | 7.22 | 7.23 | 0.01 | 0.14% | 7.19 | 7.33 | 1103685 | 80134.32 | 0.54% |
| 2024-04-18 | 7.23 | 7.22 | -0.06 | -0.82% | 7.20 | 7.34 | 1434800 | 104087.39 | 0.70% |
| 2024-04-17 | 7.15 | 7.28 | 0.12 | 1.68% | 7.05 | 7.28 | 1593212 | 114133.45 | 0.78% |
| 2024-04-16 | 7.27 | 7.16 | -0.18 | -2.45% | 7.10 | 7.37 | 1949614 | 141121.66 | 0.96% |
| 2024-04-15 | 6.81 | 7.34 | 0.54 | 7.94% | 6.81 | 7.38 | 2727979 | 196106.58 | 1.34% |
| 2024-04-12 | 6.92 | 6.80 | -0.10 | -1.45% | 6.78 | 6.93 | 799114 | 54740.44 | 0.39% |
| 2024-04-11 | 6.82 | 6.90 | 0.05 | 0.73% | 6.74 | 6.99 | 916806 | 63164.95 | 0.45% |
| 2024-04-10 | 6.90 | 6.85 | -0.06 | -0.87% | 6.79 | 7.01 | 828748 | 56996.31 | 0.41% |
| 2024-04-09 | 7.09 | 6.91 | -0.17 | -2.40% | 6.86 | 7.13 | 1293878 | 89998.99 | 0.64% |
| 2024-04-08 | 7.03 | 7.08 | -0.02 | -0.28% | 6.98 | 7.21 | 1331851 | 94652.02 | 0.65% |
| 2024-04-03 | 7.10 | 7.10 | 0.00 | 0.00% | 7.03 | 7.15 | 924127 | 65592.77 | 0.45% |
| 2024-04-02 | 7.18 | 7.10 | -0.09 | -1.25% | 7.07 | 7.21 | 917611 | 65376.23 | 0.45% |
| 2024-04-01 | 7.04 | 7.19 | 0.18 | 2.57% | 7.03 | 7.23 | 1533001 | 109568.62 | 0.75% |
| 2024-03-29 | 6.81 | 7.01 | 0.20 | 2.94% | 6.78 | 7.01 | 1594720 | 110692.34 | 0.78% |
| 2024-03-28 | 6.78 | 6.81 | -0.02 | -0.29% | 6.74 | 6.88 | 1084520 | 73789.64 | 0.53% |
| 2024-03-27 | 6.86 | 6.83 | -0.07 | -1.01% | 6.83 | 6.99 | 1007678 | 69528.16 | 0.49% |
| 2024-03-26 | 6.82 | 6.90 | 0.09 | 1.32% | 6.74 | 6.91 | 1134095 | 77589.75 | 0.56% |
| 2024-03-25 | 6.70 | 6.81 | 0.08 | 1.19% | 6.68 | 6.91 | 1155221 | 78834.59 | 0.57% |
| 2024-03-22 | 6.86 | 6.73 | -0.14 | -2.04% | 6.68 | 6.87 | 1151570 | 77727.35 | 0.57% |
| 2024-03-21 | 6.89 | 6.87 | -0.01 | -0.15% | 6.82 | 6.92 | 1064264 | 73141.65 | 0.52% |
| 2024-03-20 | 6.75 | 6.88 | 0.11 | 1.62% | 6.71 | 6.92 | 1427666 | 97493.51 | 0.70% |
| 2024-03-19 | 6.82 | 6.77 | -0.08 | -1.17% | 6.75 | 7.04 | 1648902 | 113149.79 | 0.81% |
| 2024-03-18 | 6.56 | 6.85 | 0.31 | 4.74% | 6.55 | 6.96 | 2759697 | 188507.84 | 1.36% |
| 2024-03-15 | 6.53 | 6.54 | -0.03 | -0.46% | 6.40 | 6.62 | 1415853 | 91988.12 | 0.70% |
| 2024-03-14 | 6.35 | 6.57 | 0.22 | 3.46% | 6.33 | 6.75 | 2729255 | 179801.16 | 1.34% |
| 2024-03-13 | 6.39 | 6.35 | -0.06 | -0.94% | 6.28 | 6.40 | 976518 | 61835.72 | 0.48% |
| 2024-03-12 | 6.50 | 6.41 | -0.11 | -1.69% | 6.38 | 6.52 | 1265029 | 81342.34 | 0.62% |
| 2024-03-11 | 6.53 | 6.52 | 0.02 | 0.31% | 6.43 | 6.64 | 1182592 | 76968.80 | 0.58% |
| 2024-03-08 | 6.44 | 6.50 | 0.05 | 0.78% | 6.38 | 6.52 | 969855 | 62533.13 | 0.47% |
| 2024-03-07 | 6.39 | 6.45 | 0.03 | 0.47% | 6.39 | 6.61 | 1448949 | 94129.77 | 0.71% |
| 2024-03-06 | 6.51 | 6.42 | -0.07 | -1.08% | 6.38 | 6.53 | 1246453 | 80146.51 | 0.61% |
| 2024-03-05 | 6.24 | 6.49 | 0.23 | 3.67% | 6.23 | 6.49 | 1989816 | 127462.71 | 0.97% |
| 2024-03-04 | 6.33 | 6.26 | -0.08 | -1.26% | 6.24 | 6.34 | 955317 | 59902.93 | 0.47% |
| 2024-03-01 | 6.35 | 6.34 | -0.01 | -0.16% | 6.30 | 6.40 | 966920 | 61464.86 | 0.47% |
| 2024-02-29 | 6.28 | 6.35 | 0.03 | 0.47% | 6.25 | 6.35 | 1086350 | 68384.53 | 0.53% |
| 2024-02-28 | 6.28 | 6.32 | 0.03 | 0.48% | 6.26 | 6.43 | 1621462 | 103065.30 | 0.79% |
| 2024-02-27 | 6.24 | 6.29 | 0.02 | 0.32% | 6.22 | 6.29 | 1019981 | 63832.34 | 0.50% |
| 2024-02-26 | 6.40 | 6.27 | -0.16 | -2.49% | 6.26 | 6.43 | 1368988 | 86558.67 | 0.67% |
| 2024-02-23 | 6.45 | 6.43 | -0.04 | -0.62% | 6.36 | 6.47 | 1227091 | 78632.02 | 0.60% |
| 2024-02-22 | 6.41 | 6.47 | 0.01 | 0.15% | 6.37 | 6.49 | 1146022 | 73652.48 | 0.56% |
| 2024-02-21 | 6.33 | 6.46 | 0.11 | 1.73% | 6.29 | 6.59 | 2002740 | 129616.06 | 0.98% |
| 2024-02-20 | 6.32 | 6.35 | 0.01 | 0.16% | 6.26 | 6.38 | 1260724 | 79809.48 | 0.62% |
| 2024-02-19 | 6.35 | 6.34 | 0.01 | 0.16% | 6.22 | 6.38 | 1750696 | 110087.27 | 0.86% |
| 2024-02-08 | 6.37 | 6.33 | -0.01 | -0.16% | 6.25 | 6.45 | 1507324 | 95160.80 | 0.74% |
| 2024-02-07 | 6.21 | 6.34 | 0.12 | 1.93% | 6.15 | 6.35 | 1743179 | 109064.78 | 0.86% |
| 2024-02-06 | 6.00 | 6.22 | 0.17 | 2.81% | 5.98 | 6.28 | 1719164 | 105489.35 | 0.84% |
| 2024-02-05 | 6.15 | 6.05 | -0.16 | -2.58% | 5.98 | 6.24 | 1819546 | 111125.53 | 0.89% |