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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 6.92 | 6.90 | -0.03 | -0.43% | 6.83 | 7.02 | 108069 | 7466.24 | 2.54% |
| 2024-05-20 | 7.29 | 6.93 | -0.34 | -4.68% | 6.87 | 7.29 | 170790 | 11885.11 | 4.02% |
| 2024-05-17 | 6.86 | 7.27 | 0.39 | 5.67% | 6.82 | 7.40 | 184962 | 13211.53 | 4.35% |
| 2024-05-16 | 6.86 | 6.88 | 0.04 | 0.58% | 6.85 | 7.02 | 95190 | 6605.97 | 2.24% |
| 2024-05-15 | 6.74 | 6.84 | 0.11 | 1.63% | 6.63 | 7.19 | 121037 | 8364.96 | 2.85% |
| 2024-05-14 | 6.66 | 6.73 | 0.06 | 0.90% | 6.66 | 6.86 | 63035 | 4263.19 | 1.48% |
| 2024-05-13 | 6.86 | 6.67 | -0.21 | -3.05% | 6.62 | 6.87 | 70152 | 4718.38 | 1.65% |
| 2024-05-10 | 7.01 | 6.88 | -0.13 | -1.85% | 6.84 | 7.09 | 48286 | 3345.37 | 1.14% |
| 2024-05-09 | 6.99 | 7.01 | 0.05 | 0.72% | 6.94 | 7.07 | 62702 | 4398.68 | 1.48% |
| 2024-05-08 | 7.12 | 6.96 | -0.18 | -2.52% | 6.95 | 7.16 | 69971 | 4917.64 | 1.65% |
| 2024-05-07 | 7.12 | 7.14 | -0.01 | -0.14% | 7.02 | 7.19 | 82498 | 5861.10 | 1.94% |
| 2024-05-06 | 6.99 | 7.15 | 0.15 | 2.14% | 6.99 | 7.22 | 116904 | 8316.73 | 2.75% |
| 2024-04-30 | 6.80 | 7.00 | 0.22 | 3.24% | 6.78 | 7.13 | 182938 | 12826.35 | 4.31% |
| 2024-04-29 | 6.84 | 6.78 | 0.41 | 6.44% | 6.62 | 6.93 | 166349 | 11327.50 | 3.92% |
| 2024-04-26 | 6.06 | 6.37 | 0.30 | 4.94% | 6.06 | 6.50 | 89749 | 5676.89 | 2.11% |
| 2024-04-25 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.13 | 48581 | 2948.91 | 1.14% |
| 2024-04-24 | 5.74 | 6.06 | 0.31 | 5.39% | 5.74 | 6.11 | 66169 | 3961.28 | 1.56% |
| 2024-04-23 | 5.67 | 5.75 | 0.18 | 3.23% | 5.60 | 5.79 | 59511 | 3404.90 | 1.40% |
| 2024-04-22 | 5.60 | 5.57 | -0.06 | -1.07% | 5.30 | 5.64 | 67285 | 3705.56 | 1.58% |
| 2024-04-19 | 5.80 | 5.63 | -0.18 | -3.10% | 5.57 | 5.84 | 60745 | 3441.70 | 1.43% |
| 2024-04-18 | 5.89 | 5.81 | 0.04 | 0.69% | 5.61 | 5.98 | 90485 | 5260.93 | 2.13% |
| 2024-04-17 | 5.20 | 5.77 | 0.42 | 7.85% | 5.20 | 5.80 | 121586 | 6813.56 | 2.86% |
| 2024-04-16 | 5.90 | 5.35 | -0.59 | -9.93% | 5.35 | 5.90 | 76443 | 4177.09 | 1.80% |
| 2024-04-15 | 6.46 | 5.94 | -0.59 | -9.04% | 5.88 | 6.57 | 120014 | 7306.23 | 2.82% |
| 2024-04-12 | 6.54 | 6.53 | -0.01 | -0.15% | 6.43 | 6.70 | 53783 | 3535.41 | 1.27% |
| 2024-04-11 | 6.46 | 6.54 | 0.02 | 0.31% | 6.44 | 6.62 | 49696 | 3256.98 | 1.17% |
| 2024-04-10 | 6.76 | 6.52 | -0.30 | -4.40% | 6.41 | 6.79 | 73652 | 4828.07 | 1.73% |
| 2024-04-09 | 6.68 | 6.82 | 0.11 | 1.64% | 6.67 | 6.83 | 47003 | 3178.77 | 1.11% |
| 2024-04-08 | 7.03 | 6.71 | -0.24 | -3.45% | 6.71 | 7.07 | 69465 | 4727.30 | 1.63% |
| 2024-04-03 | 7.18 | 6.95 | -0.20 | -2.80% | 6.85 | 7.20 | 72116 | 5041.20 | 1.70% |
| 2024-04-02 | 7.27 | 7.15 | -0.15 | -2.05% | 7.12 | 7.27 | 81309 | 5840.60 | 1.91% |
| 2024-04-01 | 7.25 | 7.30 | 0.05 | 0.69% | 7.17 | 7.43 | 142741 | 10385.81 | 3.36% |
| 2024-03-29 | 6.95 | 7.25 | 0.36 | 5.22% | 6.85 | 7.25 | 146183 | 10369.94 | 3.44% |
| 2024-03-28 | 6.53 | 6.89 | 0.36 | 5.51% | 6.52 | 6.99 | 110610 | 7556.62 | 2.60% |
| 2024-03-27 | 6.97 | 6.53 | -0.43 | -6.18% | 6.51 | 7.01 | 109880 | 7374.07 | 2.59% |
| 2024-03-26 | 7.13 | 6.96 | -0.23 | -3.20% | 6.80 | 7.20 | 146713 | 10242.00 | 3.45% |
| 2024-03-25 | 7.19 | 7.19 | -0.06 | -0.83% | 7.11 | 7.40 | 141205 | 10254.59 | 3.32% |
| 2024-03-22 | 7.33 | 7.25 | -0.10 | -1.36% | 7.12 | 7.36 | 117754 | 8532.42 | 2.77% |
| 2024-03-21 | 7.36 | 7.35 | -0.01 | -0.14% | 7.25 | 7.41 | 121932 | 8937.50 | 2.87% |
| 2024-03-20 | 7.37 | 7.36 | 0.01 | 0.14% | 7.27 | 7.43 | 158521 | 11640.35 | 3.73% |
| 2024-03-19 | 7.21 | 7.35 | 0.12 | 1.66% | 7.17 | 7.57 | 246353 | 18119.49 | 5.80% |
| 2024-03-18 | 7.13 | 7.23 | 0.10 | 1.40% | 7.07 | 7.25 | 145790 | 10470.83 | 3.43% |
| 2024-03-15 | 7.01 | 7.13 | 0.03 | 0.42% | 6.85 | 7.17 | 150885 | 10601.73 | 3.55% |
| 2024-03-14 | 7.12 | 7.10 | -0.13 | -1.80% | 6.98 | 7.21 | 178661 | 12650.37 | 4.20% |
| 2024-03-13 | 7.44 | 7.23 | -0.19 | -2.56% | 7.14 | 7.51 | 227386 | 16554.22 | 5.35% |
| 2024-03-12 | 7.37 | 7.42 | -0.24 | -3.13% | 7.24 | 7.53 | 329674 | 24340.00 | 7.76% |
| 2024-03-11 | 7.20 | 7.66 | 0.41 | 5.66% | 6.95 | 7.97 | 586842 | 43119.09 | 13.81% |
| 2024-03-08 | 6.77 | 7.25 | 0.66 | 10.02% | 6.77 | 7.25 | 429793 | 30839.63 | 10.12% |
| 2024-03-07 | 6.78 | 6.59 | -0.26 | -3.80% | 6.53 | 6.84 | 201625 | 13515.08 | 4.75% |
| 2024-03-06 | 6.50 | 6.85 | 0.22 | 3.32% | 6.41 | 7.20 | 291631 | 19869.12 | 6.86% |
| 2024-03-05 | 6.62 | 6.63 | 0.03 | 0.45% | 6.44 | 6.80 | 190953 | 12705.57 | 4.49% |
| 2024-03-04 | 6.63 | 6.60 | 0.02 | 0.30% | 6.51 | 6.77 | 176713 | 11713.58 | 4.16% |
| 2024-03-01 | 6.47 | 6.58 | 0.15 | 2.33% | 6.40 | 6.65 | 181529 | 11855.56 | 4.27% |
| 2024-02-29 | 5.98 | 6.43 | 0.16 | 2.55% | 5.98 | 6.52 | 214927 | 13607.51 | 5.06% |
| 2024-02-28 | 6.80 | 6.27 | -0.70 | -10.04% | 6.27 | 6.97 | 331984 | 22218.93 | 7.81% |
| 2024-02-27 | 7.04 | 6.97 | 0.00 | 0.00% | 6.60 | 7.28 | 415913 | 28422.29 | 9.79% |
| 2024-02-26 | 6.33 | 6.97 | 0.63 | 9.94% | 6.08 | 6.97 | 340568 | 22327.95 | 8.02% |
| 2024-02-23 | 5.95 | 6.34 | 0.58 | 10.07% | 5.79 | 6.34 | 113213 | 6881.14 | 2.66% |
| 2024-02-22 | 5.36 | 5.76 | 0.30 | 5.49% | 5.34 | 5.76 | 144447 | 8126.27 | 3.40% |
| 2024-02-21 | 5.25 | 5.46 | 0.18 | 3.41% | 5.16 | 5.75 | 156311 | 8624.69 | 3.68% |
| 2024-02-20 | 5.07 | 5.28 | 0.20 | 3.94% | 4.99 | 5.30 | 133113 | 6911.03 | 3.13% |
| 2024-02-19 | 4.72 | 5.08 | 0.41 | 8.78% | 4.71 | 5.11 | 170196 | 8423.51 | 4.01% |