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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.80 | 6.88 | 0.10 | 1.47% | 6.78 | 6.89 | 31701 | 2175.41 | 0.74% |
| 2024-05-08 | 6.83 | 6.78 | -0.06 | -0.88% | 6.75 | 6.87 | 27968 | 1904.22 | 0.65% |
| 2024-05-07 | 6.81 | 6.84 | 0.05 | 0.74% | 6.75 | 6.85 | 40896 | 2783.96 | 0.96% |
| 2024-05-06 | 6.85 | 6.79 | 0.10 | 1.49% | 6.68 | 6.88 | 57319 | 3874.05 | 1.34% |
| 2024-04-30 | 6.52 | 6.69 | 0.17 | 2.61% | 6.51 | 6.74 | 70937 | 4724.33 | 1.66% |
| 2024-04-29 | 6.25 | 6.52 | 0.31 | 4.99% | 6.25 | 6.54 | 58715 | 3768.76 | 1.37% |
| 2024-04-26 | 6.09 | 6.21 | 0.08 | 1.31% | 6.04 | 6.23 | 33632 | 2071.68 | 0.79% |
| 2024-04-25 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.18 | 25923 | 1590.27 | 0.61% |
| 2024-04-24 | 6.13 | 6.14 | 0.04 | 0.66% | 6.05 | 6.16 | 28744 | 1758.14 | 0.67% |
| 2024-04-23 | 6.07 | 6.10 | 0.07 | 1.16% | 6.03 | 6.13 | 26107 | 1588.28 | 0.61% |
| 2024-04-22 | 6.00 | 6.03 | 0.00 | 0.00% | 5.86 | 6.12 | 34620 | 2082.76 | 0.81% |
| 2024-04-19 | 6.33 | 6.28 | -0.05 | -0.79% | 6.21 | 6.36 | 37019 | 2317.08 | 0.87% |
| 2024-04-18 | 6.26 | 6.33 | 0.05 | 0.80% | 6.21 | 6.39 | 45100 | 2844.72 | 1.05% |
| 2024-04-17 | 6.06 | 6.28 | 0.30 | 5.02% | 6.05 | 6.31 | 51228 | 3187.85 | 1.20% |
| 2024-04-16 | 6.27 | 5.98 | -0.27 | -4.32% | 5.98 | 6.30 | 54345 | 3288.42 | 1.27% |
| 2024-04-15 | 6.58 | 6.25 | -0.34 | -5.16% | 6.15 | 6.64 | 62129 | 3955.52 | 1.45% |
| 2024-04-12 | 6.69 | 6.59 | -0.09 | -1.35% | 6.56 | 6.72 | 32722 | 2164.62 | 0.77% |
| 2024-04-11 | 6.66 | 6.68 | 0.01 | 0.15% | 6.59 | 6.77 | 29241 | 1955.93 | 0.68% |
| 2024-04-10 | 6.86 | 6.67 | -0.19 | -2.77% | 6.62 | 6.87 | 38154 | 2565.82 | 0.89% |
| 2024-04-09 | 6.70 | 6.86 | 0.08 | 1.18% | 6.67 | 6.91 | 43582 | 2966.08 | 1.02% |
| 2024-04-08 | 6.96 | 6.78 | -0.18 | -2.59% | 6.71 | 6.96 | 55000 | 3742.46 | 1.29% |
| 2024-04-03 | 6.84 | 6.96 | 0.09 | 1.31% | 6.80 | 6.96 | 40257 | 2776.95 | 0.94% |
| 2024-04-02 | 6.91 | 6.87 | -0.02 | -0.29% | 6.79 | 6.91 | 42096 | 2883.94 | 0.98% |
| 2024-04-01 | 6.76 | 6.89 | 0.13 | 1.92% | 6.76 | 6.91 | 49227 | 3373.51 | 1.15% |
| 2024-03-29 | 6.68 | 6.76 | 0.08 | 1.20% | 6.64 | 6.76 | 33565 | 2254.33 | 0.78% |
| 2024-03-28 | 6.57 | 6.68 | 0.05 | 0.75% | 6.52 | 6.74 | 57432 | 3814.32 | 1.34% |
| 2024-03-27 | 6.68 | 6.63 | -0.05 | -0.75% | 6.63 | 6.85 | 63096 | 4256.74 | 1.48% |
| 2024-03-26 | 6.57 | 6.68 | 0.05 | 0.75% | 6.55 | 6.76 | 48674 | 3236.22 | 1.14% |
| 2024-03-25 | 6.85 | 6.63 | -0.31 | -4.47% | 6.63 | 6.91 | 59238 | 4022.95 | 1.39% |
| 2024-03-22 | 7.22 | 6.94 | -0.24 | -3.34% | 6.81 | 7.30 | 131001 | 9193.14 | 3.06% |
| 2024-03-21 | 7.19 | 7.18 | -0.01 | -0.14% | 7.02 | 7.24 | 66197 | 4729.53 | 1.55% |
| 2024-03-20 | 7.17 | 7.19 | 0.01 | 0.14% | 7.12 | 7.25 | 55059 | 3956.87 | 1.29% |
| 2024-03-19 | 7.27 | 7.18 | -0.12 | -1.64% | 7.17 | 7.30 | 87372 | 6321.48 | 2.04% |
| 2024-03-18 | 7.27 | 7.30 | -0.18 | -2.41% | 7.05 | 7.30 | 143759 | 10269.75 | 3.36% |
| 2024-03-15 | 7.39 | 7.48 | 0.08 | 1.08% | 7.37 | 7.53 | 33200 | 2476.16 | 0.78% |
| 2024-03-14 | 7.34 | 7.40 | -0.01 | -0.13% | 7.20 | 7.58 | 35070 | 2596.89 | 0.82% |
| 2024-03-13 | 7.38 | 7.41 | 0.02 | 0.27% | 7.25 | 7.41 | 29729 | 2183.96 | 0.70% |
| 2024-03-12 | 7.25 | 7.39 | 0.13 | 1.79% | 7.23 | 7.40 | 32659 | 2393.90 | 0.76% |
| 2024-03-11 | 7.04 | 7.26 | 0.21 | 2.98% | 7.01 | 7.29 | 37557 | 2688.23 | 0.88% |
| 2024-03-08 | 7.00 | 7.05 | 0.03 | 0.43% | 6.93 | 7.07 | 24033 | 1686.60 | 0.56% |
| 2024-03-07 | 6.96 | 7.02 | 0.09 | 1.30% | 6.95 | 7.16 | 41675 | 2938.88 | 0.97% |
| 2024-03-06 | 7.01 | 6.93 | -0.06 | -0.86% | 6.82 | 7.03 | 36269 | 2509.66 | 0.85% |
| 2024-03-05 | 7.18 | 6.99 | -0.17 | -2.37% | 6.95 | 7.18 | 32344 | 2275.44 | 0.76% |
| 2024-03-04 | 7.24 | 7.16 | -0.04 | -0.56% | 7.01 | 7.29 | 33848 | 2406.88 | 0.79% |
| 2024-03-01 | 7.24 | 7.20 | 0.01 | 0.14% | 7.13 | 7.29 | 30342 | 2186.33 | 0.71% |
| 2024-02-29 | 7.02 | 7.19 | 0.17 | 2.42% | 6.92 | 7.22 | 34211 | 2442.85 | 0.80% |
| 2024-02-28 | 7.67 | 7.02 | -0.58 | -7.63% | 7.02 | 7.90 | 64035 | 4769.95 | 1.50% |
| 2024-02-27 | 7.44 | 7.60 | 0.17 | 2.29% | 7.30 | 7.61 | 27030 | 2029.30 | 0.63% |
| 2024-02-26 | 7.34 | 7.43 | 0.09 | 1.23% | 7.28 | 7.57 | 36658 | 2724.79 | 0.86% |
| 2024-02-23 | 7.12 | 7.34 | 0.25 | 3.53% | 7.06 | 7.40 | 38609 | 2782.79 | 0.90% |
| 2024-02-22 | 7.08 | 7.09 | 0.01 | 0.14% | 6.97 | 7.18 | 28443 | 2007.35 | 0.67% |
| 2024-02-21 | 6.86 | 7.08 | 0.14 | 2.02% | 6.86 | 7.28 | 37981 | 2702.40 | 0.89% |
| 2024-02-20 | 6.91 | 6.94 | 0.03 | 0.43% | 6.79 | 7.00 | 28126 | 1946.32 | 0.66% |
| 2024-02-19 | 6.64 | 6.91 | 0.31 | 4.70% | 6.59 | 7.19 | 79433 | 5492.50 | 1.86% |
| 2024-02-08 | 6.01 | 6.60 | 0.60 | 10.00% | 5.66 | 6.60 | 95429 | 5863.99 | 2.23% |
| 2024-02-07 | 6.14 | 6.00 | -0.22 | -3.54% | 5.90 | 6.28 | 77175 | 4661.62 | 1.80% |
| 2024-02-06 | 5.86 | 6.22 | 0.05 | 0.81% | 5.57 | 6.45 | 75902 | 4521.53 | 1.77% |
| 2024-02-05 | 6.81 | 6.17 | -0.68 | -9.93% | 6.17 | 6.81 | 56775 | 3562.79 | 1.33% |
| 2024-02-02 | 7.15 | 6.85 | -0.29 | -4.06% | 6.56 | 7.30 | 45416 | 3152.93 | 1.06% |
| 2024-02-01 | 7.14 | 7.14 | -0.06 | -0.83% | 6.94 | 7.23 | 28887 | 2054.27 | 0.68% |
| 2024-01-31 | 7.67 | 7.20 | -0.47 | -6.13% | 7.17 | 7.70 | 32433 | 2391.39 | 0.76% |