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 | 6.55 | 6.50 | -0.05 | -0.76% | 6.46 | 6.62 | 159594 | 10397.14 | 0.80% |
| 2024-05-09 | 6.46 | 6.55 | 0.09 | 1.39% | 6.46 | 6.58 | 158201 | 10348.39 | 0.79% |
| 2024-05-08 | 6.65 | 6.46 | -0.19 | -2.86% | 6.46 | 6.66 | 202761 | 13218.15 | 1.01% |
| 2024-05-07 | 6.68 | 6.65 | -0.05 | -0.75% | 6.62 | 6.73 | 206946 | 13808.06 | 1.03% |
| 2024-05-06 | 6.80 | 6.70 | 0.03 | 0.45% | 6.67 | 6.85 | 292615 | 19798.79 | 1.46% |
| 2024-04-30 | 6.79 | 6.67 | -0.15 | -2.20% | 6.62 | 6.84 | 291385 | 19568.18 | 1.45% |
| 2024-04-29 | 6.59 | 6.82 | 0.16 | 2.40% | 6.57 | 6.91 | 552946 | 37472.88 | 2.76% |
| 2024-04-26 | 6.30 | 6.66 | 0.26 | 4.06% | 6.10 | 6.75 | 655258 | 42238.59 | 3.27% |
| 2024-04-25 | 6.41 | 6.40 | -0.04 | -0.62% | 6.37 | 6.49 | 138161 | 8881.34 | 0.69% |
| 2024-04-24 | 6.40 | 6.44 | 0.05 | 0.78% | 6.34 | 6.44 | 150639 | 9652.64 | 0.75% |
| 2024-04-23 | 6.37 | 6.39 | 0.06 | 0.95% | 6.36 | 6.43 | 120685 | 7712.63 | 0.60% |
| 2024-04-22 | 6.35 | 6.33 | -0.02 | -0.31% | 6.26 | 6.46 | 136395 | 8674.71 | 0.68% |
| 2024-04-19 | 6.36 | 6.35 | -0.08 | -1.24% | 6.32 | 6.47 | 165270 | 10545.52 | 0.82% |
| 2024-04-18 | 6.46 | 6.43 | -0.02 | -0.31% | 6.36 | 6.60 | 249484 | 16154.01 | 1.25% |
| 2024-04-17 | 6.18 | 6.45 | 0.27 | 4.37% | 6.18 | 6.47 | 226545 | 14464.54 | 1.13% |
| 2024-04-16 | 6.55 | 6.18 | -0.46 | -6.93% | 6.16 | 6.59 | 336416 | 21394.59 | 1.68% |
| 2024-04-15 | 6.54 | 6.64 | 0.10 | 1.53% | 6.34 | 6.78 | 324671 | 21461.11 | 1.62% |
| 2024-04-12 | 6.66 | 6.54 | -0.12 | -1.80% | 6.51 | 6.70 | 161030 | 10606.91 | 0.80% |
| 2024-04-11 | 6.61 | 6.66 | 0.01 | 0.15% | 6.58 | 6.74 | 166451 | 11119.30 | 0.83% |
| 2024-04-10 | 6.78 | 6.65 | -0.15 | -2.21% | 6.58 | 6.79 | 206295 | 13746.70 | 1.03% |
| 2024-04-09 | 6.75 | 6.80 | 0.05 | 0.74% | 6.73 | 6.84 | 143368 | 9729.86 | 0.72% |
| 2024-04-08 | 6.82 | 6.75 | -0.11 | -1.60% | 6.72 | 6.88 | 152871 | 10386.18 | 0.76% |
| 2024-04-03 | 6.95 | 6.86 | -0.09 | -1.29% | 6.85 | 6.98 | 187063 | 12888.98 | 0.93% |
| 2024-04-02 | 7.00 | 6.95 | -0.07 | -1.00% | 6.91 | 7.04 | 211602 | 14716.05 | 1.06% |
| 2024-04-01 | 7.00 | 7.02 | 0.12 | 1.74% | 6.96 | 7.09 | 271658 | 19033.85 | 1.36% |
| 2024-03-29 | 6.85 | 6.90 | 0.02 | 0.29% | 6.76 | 6.91 | 239456 | 16365.22 | 1.19% |
| 2024-03-28 | 6.69 | 6.88 | 0.18 | 2.69% | 6.67 | 6.98 | 293570 | 20089.89 | 1.47% |
| 2024-03-27 | 6.95 | 6.70 | -0.27 | -3.87% | 6.68 | 6.96 | 293042 | 19950.90 | 1.46% |
| 2024-03-26 | 7.04 | 6.97 | -0.07 | -0.99% | 6.90 | 7.11 | 292890 | 20450.31 | 1.46% |
| 2024-03-25 | 7.26 | 7.04 | -0.31 | -4.22% | 7.04 | 7.32 | 421811 | 30328.60 | 2.10% |
| 2024-03-22 | 7.54 | 7.35 | -0.19 | -2.52% | 7.30 | 7.55 | 438513 | 32384.91 | 2.19% |
| 2024-03-21 | 7.45 | 7.54 | 0.13 | 1.75% | 7.45 | 7.75 | 725332 | 55232.25 | 3.62% |
| 2024-03-20 | 7.34 | 7.41 | 0.06 | 0.82% | 7.31 | 7.48 | 292760 | 21630.07 | 1.46% |
| 2024-03-19 | 7.40 | 7.35 | -0.15 | -2.00% | 7.34 | 7.46 | 310588 | 22955.69 | 1.55% |
| 2024-03-18 | 7.34 | 7.50 | 0.19 | 2.60% | 7.33 | 7.58 | 502812 | 37542.72 | 2.51% |
| 2024-03-15 | 7.17 | 7.31 | 0.06 | 0.83% | 7.15 | 7.33 | 297116 | 21482.59 | 1.48% |
| 2024-03-14 | 7.28 | 7.25 | -0.08 | -1.09% | 7.16 | 7.36 | 319147 | 23172.78 | 1.59% |
| 2024-03-13 | 7.42 | 7.33 | -0.09 | -1.21% | 7.31 | 7.42 | 308157 | 22673.94 | 1.54% |
| 2024-03-12 | 7.39 | 7.42 | 0.04 | 0.54% | 7.30 | 7.51 | 399216 | 29543.34 | 1.99% |
| 2024-03-11 | 7.21 | 7.38 | 0.15 | 2.07% | 7.19 | 7.39 | 355534 | 25839.60 | 1.77% |
| 2024-03-08 | 7.20 | 7.23 | -0.01 | -0.14% | 7.17 | 7.27 | 295094 | 21290.27 | 1.47% |
| 2024-03-07 | 7.40 | 7.24 | -0.21 | -2.82% | 7.21 | 7.50 | 503890 | 37045.28 | 2.51% |
| 2024-03-06 | 7.42 | 7.45 | 0.05 | 0.68% | 7.37 | 7.57 | 417924 | 31222.18 | 2.09% |
| 2024-03-05 | 7.52 | 7.40 | -0.19 | -2.50% | 7.39 | 7.58 | 449552 | 33502.38 | 2.24% |
| 2024-03-04 | 7.66 | 7.59 | -0.13 | -1.68% | 7.45 | 7.70 | 588396 | 44580.19 | 2.94% |
| 2024-03-01 | 7.75 | 7.72 | 0.01 | 0.13% | 7.56 | 7.85 | 871497 | 66901.39 | 4.35% |
| 2024-02-29 | 7.50 | 7.71 | 0.20 | 2.66% | 7.40 | 7.72 | 1151616 | 87103.74 | 5.75% |
| 2024-02-28 | 7.39 | 7.51 | 0.15 | 2.04% | 7.38 | 8.10 | 1758029 | 137207.14 | 8.77% |
| 2024-02-27 | 7.07 | 7.36 | 0.29 | 4.10% | 7.00 | 7.37 | 691133 | 49784.98 | 3.45% |
| 2024-02-26 | 7.05 | 7.07 | -0.02 | -0.28% | 7.04 | 7.17 | 505824 | 35922.86 | 2.52% |
| 2024-02-23 | 7.10 | 7.09 | 0.02 | 0.28% | 6.98 | 7.13 | 511669 | 36132.07 | 2.55% |
| 2024-02-22 | 6.90 | 7.07 | 0.05 | 0.71% | 6.90 | 7.14 | 614368 | 43307.95 | 3.07% |
| 2024-02-21 | 6.74 | 7.02 | 0.14 | 2.03% | 6.71 | 7.28 | 905498 | 63780.31 | 4.52% |
| 2024-02-20 | 6.80 | 6.88 | 0.04 | 0.58% | 6.68 | 6.98 | 655806 | 44817.36 | 3.27% |
| 2024-02-19 | 6.75 | 6.84 | 0.11 | 1.63% | 6.66 | 6.88 | 573292 | 38815.27 | 2.86% |
| 2024-02-08 | 6.67 | 6.73 | 0.24 | 3.70% | 6.63 | 6.86 | 567967 | 38237.39 | 2.83% |
| 2024-02-07 | 6.42 | 6.49 | -0.04 | -0.61% | 6.39 | 6.76 | 632836 | 41794.33 | 3.16% |
| 2024-02-06 | 5.98 | 6.53 | 0.24 | 3.82% | 5.78 | 6.70 | 715435 | 45161.33 | 3.57% |
| 2024-02-05 | 6.57 | 6.29 | -0.70 | -10.01% | 6.29 | 6.67 | 926081 | 58952.47 | 4.62% |
| 2024-02-02 | 7.78 | 6.99 | -0.78 | -10.04% | 6.99 | 7.83 | 1191105 | 85526.26 | 5.94% |