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 | 6.95 | 6.92 | -0.03 | -0.43% | 6.88 | 7.02 | 42243 | 2932.93 | 0.50% |
| 2024-05-14 | 7.00 | 6.95 | -0.07 | -1.00% | 6.94 | 7.09 | 45052 | 3146.74 | 0.53% |
| 2024-05-13 | 7.10 | 7.02 | -0.09 | -1.27% | 6.96 | 7.10 | 61310 | 4309.32 | 0.72% |
| 2024-05-10 | 7.18 | 7.11 | -0.07 | -0.97% | 7.07 | 7.23 | 61650 | 4394.82 | 0.73% |
| 2024-05-09 | 7.05 | 7.18 | 0.16 | 2.28% | 7.03 | 7.24 | 83890 | 6028.72 | 0.99% |
| 2024-05-08 | 7.10 | 7.02 | -0.12 | -1.68% | 7.01 | 7.18 | 55942 | 3965.73 | 0.66% |
| 2024-05-07 | 7.08 | 7.14 | 0.06 | 0.85% | 7.00 | 7.15 | 67589 | 4786.32 | 0.80% |
| 2024-05-06 | 6.82 | 7.08 | 0.29 | 4.27% | 6.80 | 7.10 | 138504 | 9685.96 | 1.63% |
| 2024-04-30 | 7.00 | 6.79 | -0.34 | -4.77% | 6.72 | 7.04 | 178498 | 12176.50 | 2.11% |
| 2024-04-29 | 6.65 | 7.13 | 0.44 | 6.58% | 6.65 | 7.18 | 184901 | 13027.83 | 2.18% |
| 2024-04-26 | 6.57 | 6.69 | 0.09 | 1.36% | 6.42 | 6.70 | 83984 | 5526.76 | 0.99% |
| 2024-04-25 | 6.48 | 6.60 | 0.12 | 1.85% | 6.43 | 6.68 | 73278 | 4837.84 | 0.86% |
| 2024-04-24 | 6.44 | 6.48 | 0.04 | 0.62% | 6.33 | 6.49 | 46668 | 3002.45 | 0.55% |
| 2024-04-23 | 6.65 | 6.44 | -0.16 | -2.42% | 6.41 | 6.66 | 66932 | 4338.26 | 0.79% |
| 2024-04-22 | 6.84 | 6.60 | -0.21 | -3.08% | 6.56 | 6.92 | 95920 | 6392.38 | 1.13% |
| 2024-04-19 | 6.70 | 6.81 | 0.10 | 1.49% | 6.66 | 6.96 | 67455 | 4600.83 | 0.80% |
| 2024-04-18 | 6.89 | 6.71 | -0.15 | -2.19% | 6.70 | 6.96 | 70519 | 4798.53 | 0.83% |
| 2024-04-17 | 6.51 | 6.86 | 0.39 | 6.03% | 6.50 | 6.89 | 94290 | 6365.60 | 1.11% |
| 2024-04-16 | 6.85 | 6.47 | -0.44 | -6.37% | 6.46 | 6.95 | 104389 | 6908.60 | 1.23% |
| 2024-04-15 | 7.08 | 6.91 | -0.23 | -3.22% | 6.81 | 7.18 | 101079 | 7045.20 | 1.19% |
| 2024-04-12 | 7.10 | 7.14 | 0.05 | 0.71% | 7.04 | 7.22 | 71645 | 5107.50 | 0.84% |
| 2024-04-11 | 7.05 | 7.09 | 0.03 | 0.42% | 7.00 | 7.20 | 58696 | 4179.04 | 0.69% |
| 2024-04-10 | 7.17 | 7.06 | -0.11 | -1.53% | 7.01 | 7.20 | 47612 | 3377.37 | 0.56% |
| 2024-04-09 | 7.02 | 7.17 | 0.15 | 2.14% | 7.00 | 7.18 | 62368 | 4428.35 | 0.74% |
| 2024-04-08 | 7.18 | 7.02 | -0.13 | -1.82% | 6.99 | 7.20 | 67367 | 4788.88 | 0.79% |
| 2024-04-03 | 7.05 | 7.15 | 0.12 | 1.71% | 7.01 | 7.15 | 65069 | 4616.57 | 0.77% |
| 2024-04-02 | 6.88 | 7.03 | 0.14 | 2.03% | 6.86 | 7.05 | 56630 | 3967.68 | 0.67% |
| 2024-04-01 | 6.86 | 6.89 | 0.05 | 0.73% | 6.83 | 6.96 | 73012 | 5029.71 | 0.86% |
| 2024-03-29 | 6.73 | 6.84 | 0.11 | 1.63% | 6.69 | 6.87 | 45219 | 3057.34 | 0.53% |
| 2024-03-28 | 6.58 | 6.73 | 0.12 | 1.82% | 6.58 | 6.78 | 40893 | 2743.43 | 0.48% |
| 2024-03-27 | 6.74 | 6.61 | -0.14 | -2.07% | 6.61 | 6.83 | 47466 | 3186.28 | 0.56% |
| 2024-03-26 | 6.84 | 6.75 | -0.13 | -1.89% | 6.62 | 6.92 | 72784 | 4907.79 | 0.86% |
| 2024-03-25 | 7.04 | 6.88 | -0.12 | -1.71% | 6.87 | 7.04 | 54426 | 3796.68 | 0.64% |
| 2024-03-22 | 7.12 | 7.00 | -0.13 | -1.82% | 7.00 | 7.15 | 49638 | 3500.94 | 0.59% |
| 2024-03-21 | 7.16 | 7.13 | -0.03 | -0.42% | 7.06 | 7.20 | 43091 | 3071.13 | 0.51% |
| 2024-03-20 | 7.12 | 7.16 | 0.06 | 0.85% | 7.05 | 7.19 | 62572 | 4463.70 | 0.74% |
| 2024-03-19 | 7.11 | 7.10 | 0.00 | 0.00% | 7.09 | 7.19 | 69104 | 4925.82 | 0.81% |
| 2024-03-18 | 7.10 | 7.10 | 0.05 | 0.71% | 7.00 | 7.12 | 67813 | 4779.41 | 0.80% |
| 2024-03-15 | 6.98 | 7.05 | 0.09 | 1.29% | 6.86 | 7.06 | 75591 | 5271.33 | 0.89% |
| 2024-03-14 | 6.94 | 6.96 | 0.00 | 0.00% | 6.88 | 7.07 | 62305 | 4356.69 | 0.73% |
| 2024-03-13 | 6.91 | 6.96 | 0.04 | 0.58% | 6.86 | 6.98 | 70274 | 4865.64 | 0.83% |
| 2024-03-12 | 6.91 | 6.92 | 0.01 | 0.14% | 6.84 | 6.94 | 77067 | 5306.77 | 0.91% |
| 2024-03-11 | 6.87 | 6.91 | 0.01 | 0.14% | 6.83 | 6.96 | 68774 | 4732.71 | 0.81% |
| 2024-03-08 | 6.87 | 6.90 | 0.01 | 0.15% | 6.83 | 6.98 | 57017 | 3922.55 | 0.67% |
| 2024-03-07 | 6.91 | 6.89 | 0.00 | 0.00% | 6.85 | 7.05 | 65196 | 4535.09 | 0.77% |
| 2024-03-06 | 6.82 | 6.89 | 0.06 | 0.88% | 6.81 | 6.96 | 52615 | 3630.66 | 0.62% |
| 2024-03-05 | 6.92 | 6.83 | -0.17 | -2.43% | 6.79 | 6.94 | 69065 | 4731.26 | 0.81% |
| 2024-03-04 | 7.14 | 7.00 | -0.14 | -1.96% | 6.84 | 7.16 | 118617 | 8236.61 | 1.40% |
| 2024-03-01 | 7.27 | 7.14 | -0.04 | -0.56% | 7.12 | 7.35 | 102726 | 7392.63 | 1.21% |
| 2024-02-29 | 6.82 | 7.18 | 0.41 | 6.06% | 6.75 | 7.22 | 110013 | 7712.82 | 1.30% |
| 2024-02-28 | 7.09 | 6.77 | -0.31 | -4.38% | 6.77 | 7.25 | 97406 | 6859.96 | 1.15% |
| 2024-02-27 | 7.02 | 7.08 | 0.06 | 0.85% | 6.93 | 7.08 | 65139 | 4571.35 | 0.77% |
| 2024-02-26 | 7.05 | 7.02 | 0.05 | 0.72% | 6.99 | 7.14 | 77325 | 5466.34 | 0.91% |
| 2024-02-23 | 7.02 | 6.97 | -0.06 | -0.85% | 6.90 | 7.04 | 65764 | 4576.18 | 0.78% |
| 2024-02-22 | 6.78 | 7.03 | 0.23 | 3.38% | 6.77 | 7.08 | 79348 | 5513.47 | 0.94% |
| 2024-02-21 | 6.72 | 6.80 | 0.11 | 1.64% | 6.60 | 7.06 | 72187 | 4941.18 | 0.85% |
| 2024-02-20 | 6.74 | 6.69 | -0.06 | -0.89% | 6.62 | 6.80 | 69617 | 4661.38 | 0.82% |
| 2024-02-19 | 7.21 | 6.75 | -0.21 | -3.02% | 6.71 | 7.22 | 153147 | 10590.31 | 1.81% |
| 2024-02-08 | 6.33 | 6.96 | 0.63 | 9.95% | 6.32 | 6.96 | 82333 | 5565.27 | 0.97% |
| 2024-02-07 | 5.98 | 6.33 | 0.30 | 4.98% | 5.92 | 6.40 | 113669 | 7111.41 | 1.34% |
| 2024-02-06 | 5.61 | 6.03 | 0.21 | 3.61% | 5.51 | 6.17 | 142657 | 8271.31 | 1.68% |