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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.79 | 6.85 | 0.08 | 1.18% | 6.76 | 6.90 | 47822 | 3270.46 | 0.77% |
| 2024-05-15 | 6.66 | 6.77 | 0.12 | 1.80% | 6.58 | 6.90 | 71450 | 4808.61 | 1.15% |
| 2024-05-14 | 6.63 | 6.65 | 0.02 | 0.30% | 6.59 | 6.72 | 23790 | 1587.27 | 0.38% |
| 2024-05-13 | 6.72 | 6.63 | -0.12 | -1.78% | 6.60 | 6.74 | 30734 | 2045.13 | 0.50% |
| 2024-05-10 | 6.83 | 6.75 | -0.04 | -0.59% | 6.68 | 6.83 | 24967 | 1680.14 | 0.40% |
| 2024-05-09 | 6.66 | 6.79 | 0.11 | 1.65% | 6.66 | 6.84 | 24319 | 1650.54 | 0.39% |
| 2024-05-08 | 6.90 | 6.68 | -0.22 | -3.19% | 6.67 | 6.90 | 41340 | 2788.31 | 0.67% |
| 2024-05-07 | 6.84 | 6.90 | 0.06 | 0.88% | 6.80 | 7.04 | 50445 | 3501.18 | 0.82% |
| 2024-05-06 | 6.66 | 6.84 | 0.22 | 3.32% | 6.66 | 6.89 | 76088 | 5160.10 | 1.23% |
| 2024-04-30 | 6.68 | 6.62 | -0.11 | -1.63% | 6.57 | 6.77 | 46872 | 3110.02 | 0.76% |
| 2024-04-29 | 6.55 | 6.73 | 0.13 | 1.97% | 6.55 | 6.75 | 54904 | 3669.50 | 0.89% |
| 2024-04-26 | 6.54 | 6.60 | 0.06 | 0.92% | 6.47 | 6.64 | 43823 | 2881.75 | 0.71% |
| 2024-04-25 | 6.50 | 6.54 | 0.04 | 0.62% | 6.43 | 6.63 | 43467 | 2841.77 | 0.70% |
| 2024-04-24 | 6.42 | 6.50 | 0.08 | 1.25% | 6.33 | 6.52 | 47236 | 3041.13 | 0.76% |
| 2024-04-23 | 6.39 | 6.42 | 0.08 | 1.26% | 6.29 | 6.52 | 62189 | 3982.94 | 1.00% |
| 2024-04-22 | 6.66 | 6.34 | -0.30 | -4.52% | 6.32 | 6.68 | 72675 | 4715.79 | 1.17% |
| 2024-04-19 | 6.72 | 6.64 | -0.11 | -1.63% | 6.50 | 6.78 | 70832 | 4684.74 | 1.14% |
| 2024-04-18 | 6.96 | 6.75 | -0.19 | -2.74% | 6.72 | 7.04 | 50967 | 3475.76 | 0.82% |
| 2024-04-17 | 6.65 | 6.94 | 0.41 | 6.28% | 6.65 | 7.00 | 79694 | 5459.25 | 1.29% |
| 2024-04-16 | 7.01 | 6.53 | -0.61 | -8.54% | 6.53 | 7.10 | 94257 | 6345.50 | 1.52% |
| 2024-04-15 | 7.40 | 7.14 | -0.26 | -3.51% | 6.98 | 7.46 | 68451 | 4904.34 | 1.11% |
| 2024-04-12 | 7.53 | 7.40 | -0.13 | -1.73% | 7.38 | 7.54 | 47845 | 3563.82 | 0.77% |
| 2024-04-11 | 7.34 | 7.53 | 0.15 | 2.03% | 7.32 | 7.60 | 56962 | 4251.22 | 0.92% |
| 2024-04-10 | 7.49 | 7.38 | -0.12 | -1.60% | 7.28 | 7.51 | 53098 | 3913.81 | 0.86% |
| 2024-04-09 | 7.57 | 7.50 | -0.02 | -0.27% | 7.40 | 7.57 | 62686 | 4678.17 | 1.01% |
| 2024-04-08 | 7.68 | 7.52 | -0.15 | -1.96% | 7.51 | 7.72 | 57091 | 4354.89 | 0.92% |
| 2024-04-03 | 7.66 | 7.67 | 0.03 | 0.39% | 7.63 | 7.74 | 47031 | 3609.82 | 0.76% |
| 2024-04-02 | 7.59 | 7.64 | 0.05 | 0.66% | 7.53 | 7.66 | 51482 | 3917.95 | 0.83% |
| 2024-04-01 | 7.51 | 7.59 | 0.09 | 1.20% | 7.41 | 7.64 | 59711 | 4507.77 | 0.96% |
| 2024-03-29 | 7.39 | 7.50 | 0.12 | 1.63% | 7.34 | 7.52 | 46292 | 3442.35 | 0.75% |
| 2024-03-28 | 7.40 | 7.38 | 0.03 | 0.41% | 7.35 | 7.58 | 60960 | 4532.73 | 0.98% |
| 2024-03-27 | 7.33 | 7.35 | 0.02 | 0.27% | 7.22 | 7.53 | 68266 | 5030.31 | 1.10% |
| 2024-03-26 | 7.47 | 7.33 | -0.09 | -1.21% | 7.25 | 7.56 | 66190 | 4873.63 | 1.07% |
| 2024-03-25 | 7.19 | 7.42 | 0.25 | 3.49% | 7.10 | 7.60 | 118645 | 8820.41 | 1.92% |
| 2024-03-22 | 7.26 | 7.17 | -0.07 | -0.97% | 7.00 | 7.26 | 59060 | 4212.51 | 0.95% |
| 2024-03-21 | 7.36 | 7.24 | -0.08 | -1.09% | 7.21 | 7.40 | 43005 | 3130.81 | 0.69% |
| 2024-03-20 | 7.25 | 7.32 | 0.06 | 0.83% | 7.15 | 7.33 | 60831 | 4412.23 | 0.98% |
| 2024-03-19 | 7.29 | 7.26 | -0.03 | -0.41% | 7.13 | 7.34 | 75639 | 5470.78 | 1.22% |
| 2024-03-18 | 7.07 | 7.29 | 0.22 | 3.11% | 7.07 | 7.43 | 103444 | 7536.72 | 1.67% |
| 2024-03-15 | 6.82 | 7.07 | 0.25 | 3.67% | 6.80 | 7.14 | 137798 | 9591.05 | 2.23% |
| 2024-03-14 | 6.56 | 6.82 | 0.25 | 3.81% | 6.55 | 6.91 | 124393 | 8358.65 | 2.01% |
| 2024-03-13 | 6.62 | 6.57 | -0.07 | -1.05% | 6.52 | 6.62 | 54708 | 3594.00 | 0.88% |
| 2024-03-12 | 6.56 | 6.64 | 0.10 | 1.53% | 6.45 | 6.70 | 88029 | 5800.37 | 1.42% |
| 2024-03-11 | 6.50 | 6.54 | 0.04 | 0.62% | 6.46 | 6.55 | 58141 | 3783.57 | 0.94% |
| 2024-03-08 | 6.50 | 6.50 | 0.11 | 1.72% | 6.36 | 6.53 | 57976 | 3752.74 | 0.94% |
| 2024-03-07 | 6.42 | 6.39 | 0.03 | 0.47% | 6.39 | 6.58 | 66320 | 4295.54 | 1.07% |
| 2024-03-06 | 6.35 | 6.36 | 0.00 | 0.00% | 6.27 | 6.43 | 53779 | 3416.42 | 0.87% |
| 2024-03-05 | 6.45 | 6.36 | -0.09 | -1.40% | 6.34 | 6.48 | 44322 | 2829.01 | 0.72% |
| 2024-03-04 | 6.58 | 6.45 | -0.13 | -1.98% | 6.32 | 6.60 | 69433 | 4475.67 | 1.12% |
| 2024-03-01 | 6.63 | 6.58 | -0.05 | -0.75% | 6.50 | 6.71 | 66287 | 4358.64 | 1.07% |
| 2024-02-29 | 6.44 | 6.63 | 0.24 | 3.76% | 6.33 | 6.63 | 85485 | 5580.86 | 1.38% |
| 2024-02-28 | 6.77 | 6.39 | -0.38 | -5.61% | 6.30 | 7.04 | 139143 | 9383.70 | 2.25% |
| 2024-02-27 | 6.62 | 6.77 | 0.09 | 1.35% | 6.59 | 6.77 | 100703 | 6739.85 | 1.63% |
| 2024-02-26 | 6.83 | 6.68 | -0.04 | -0.60% | 6.62 | 6.89 | 79372 | 5356.94 | 1.28% |
| 2024-02-23 | 6.53 | 6.72 | 0.18 | 2.75% | 6.53 | 6.72 | 85561 | 5692.32 | 1.38% |
| 2024-02-22 | 6.48 | 6.54 | 0.03 | 0.46% | 6.37 | 6.59 | 85675 | 5563.74 | 1.38% |
| 2024-02-21 | 6.46 | 6.51 | -0.01 | -0.15% | 6.43 | 6.75 | 84364 | 5582.42 | 1.36% |
| 2024-02-20 | 6.52 | 6.52 | 0.00 | 0.00% | 6.36 | 6.58 | 58861 | 3813.97 | 0.95% |
| 2024-02-19 | 6.35 | 6.52 | 0.26 | 4.15% | 6.33 | 6.62 | 105963 | 6854.02 | 1.71% |
| 2024-02-08 | 5.81 | 6.26 | 0.46 | 7.93% | 5.66 | 6.28 | 112825 | 6747.71 | 1.82% |
| 2024-02-07 | 5.98 | 5.80 | -0.18 | -3.01% | 5.48 | 6.00 | 129941 | 7424.33 | 2.10% |
| 2024-02-06 | 5.99 | 5.98 | -0.33 | -5.23% | 5.68 | 6.21 | 161602 | 9472.80 | 2.61% |