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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.44 | 6.51 | 0.04 | 0.62% | 6.40 | 6.57 | 33137 | 2158.01 | 0.65% |
| 2024-05-13 | 6.53 | 6.47 | -0.03 | -0.46% | 6.36 | 6.55 | 39304 | 2541.65 | 0.78% |
| 2024-05-10 | 6.68 | 6.50 | -0.12 | -1.81% | 6.45 | 6.69 | 29995 | 1956.45 | 0.59% |
| 2024-05-09 | 6.72 | 6.62 | -0.08 | -1.19% | 6.60 | 6.81 | 48488 | 3248.46 | 0.96% |
| 2024-05-08 | 6.76 | 6.70 | -0.08 | -1.18% | 6.66 | 6.83 | 33174 | 2236.60 | 0.65% |
| 2024-05-07 | 6.65 | 6.78 | 0.09 | 1.35% | 6.65 | 6.79 | 32143 | 2161.33 | 0.63% |
| 2024-05-06 | 6.80 | 6.69 | -0.06 | -0.89% | 6.66 | 6.92 | 57914 | 3910.38 | 1.14% |
| 2024-04-30 | 6.89 | 6.75 | -0.17 | -2.46% | 6.72 | 6.91 | 58729 | 3982.66 | 1.16% |
| 2024-04-29 | 6.87 | 6.92 | -0.19 | -2.67% | 6.74 | 6.99 | 63442 | 4381.70 | 1.25% |
| 2024-04-26 | 6.91 | 7.11 | 0.19 | 2.75% | 6.90 | 7.19 | 33788 | 2386.73 | 0.67% |
| 2024-04-25 | 6.78 | 6.92 | 0.13 | 1.91% | 6.77 | 7.00 | 34501 | 2391.61 | 0.68% |
| 2024-04-24 | 6.68 | 6.79 | 0.17 | 2.57% | 6.61 | 6.84 | 26599 | 1795.44 | 0.52% |
| 2024-04-23 | 6.43 | 6.62 | 0.15 | 2.32% | 6.43 | 6.68 | 33268 | 2195.03 | 0.66% |
| 2024-04-22 | 6.39 | 6.47 | 0.00 | 0.00% | 6.23 | 6.54 | 28240 | 1819.11 | 0.56% |
| 2024-04-19 | 6.43 | 6.47 | -0.05 | -0.77% | 6.39 | 6.65 | 35286 | 2289.91 | 0.70% |
| 2024-04-18 | 6.57 | 6.52 | 0.09 | 1.40% | 6.30 | 6.68 | 47066 | 3057.99 | 0.93% |
| 2024-04-17 | 5.90 | 6.43 | 0.35 | 5.76% | 5.90 | 6.47 | 64955 | 4098.99 | 1.28% |
| 2024-04-16 | 6.66 | 6.08 | -0.67 | -9.93% | 6.08 | 6.66 | 56346 | 3505.57 | 1.11% |
| 2024-04-15 | 7.00 | 6.75 | -0.29 | -4.12% | 6.59 | 7.12 | 50754 | 3447.97 | 1.00% |
| 2024-04-12 | 7.10 | 7.04 | -0.05 | -0.71% | 7.01 | 7.17 | 21500 | 1523.99 | 0.42% |
| 2024-04-11 | 7.03 | 7.09 | 0.01 | 0.14% | 6.96 | 7.19 | 21512 | 1527.61 | 0.42% |
| 2024-04-10 | 7.21 | 7.08 | -0.12 | -1.67% | 7.00 | 7.28 | 29370 | 2082.80 | 0.58% |
| 2024-04-09 | 7.14 | 7.20 | 0.05 | 0.70% | 7.07 | 7.21 | 24408 | 1743.10 | 0.48% |
| 2024-04-08 | 7.25 | 7.15 | -0.15 | -2.05% | 7.12 | 7.36 | 28299 | 2044.16 | 0.56% |
| 2024-04-03 | 7.37 | 7.30 | -0.05 | -0.68% | 7.19 | 7.42 | 21805 | 1585.67 | 0.43% |
| 2024-04-02 | 7.29 | 7.35 | 0.10 | 1.38% | 7.20 | 7.39 | 37108 | 2719.32 | 0.73% |
| 2024-04-01 | 7.09 | 7.25 | 0.20 | 2.84% | 7.05 | 7.26 | 36136 | 2601.04 | 0.71% |
| 2024-03-29 | 7.05 | 7.05 | 0.08 | 1.15% | 6.88 | 7.06 | 36347 | 2546.54 | 0.71% |
| 2024-03-28 | 6.81 | 6.97 | 0.10 | 1.46% | 6.80 | 7.09 | 32946 | 2296.94 | 0.65% |
| 2024-03-27 | 7.09 | 6.87 | -0.24 | -3.38% | 6.86 | 7.09 | 30549 | 2135.77 | 0.60% |
| 2024-03-26 | 7.05 | 7.11 | 0.02 | 0.28% | 6.96 | 7.14 | 39519 | 2787.01 | 0.78% |
| 2024-03-25 | 7.16 | 7.09 | -0.07 | -0.98% | 7.09 | 7.38 | 51034 | 3685.25 | 1.00% |
| 2024-03-22 | 7.27 | 7.16 | -0.12 | -1.65% | 7.13 | 7.30 | 30875 | 2224.54 | 0.61% |
| 2024-03-21 | 7.30 | 7.28 | -0.02 | -0.27% | 7.21 | 7.36 | 27022 | 1966.10 | 0.53% |
| 2024-03-20 | 7.30 | 7.30 | -0.01 | -0.14% | 7.24 | 7.34 | 31676 | 2306.32 | 0.62% |
| 2024-03-19 | 7.30 | 7.31 | 0.03 | 0.41% | 7.29 | 7.38 | 25961 | 1902.64 | 0.51% |
| 2024-03-18 | 7.27 | 7.28 | 0.08 | 1.11% | 7.20 | 7.34 | 27309 | 1979.53 | 0.54% |
| 2024-03-15 | 7.12 | 7.20 | 0.06 | 0.84% | 7.07 | 7.20 | 25403 | 1819.67 | 0.50% |
| 2024-03-14 | 7.13 | 7.14 | 0.01 | 0.14% | 7.01 | 7.24 | 27581 | 1971.96 | 0.54% |
| 2024-03-13 | 7.14 | 7.13 | 0.08 | 1.13% | 7.06 | 7.14 | 28061 | 1993.18 | 0.55% |
| 2024-03-12 | 7.03 | 7.05 | 0.04 | 0.57% | 6.89 | 7.08 | 23731 | 1662.56 | 0.47% |
| 2024-03-11 | 6.95 | 7.01 | 0.08 | 1.15% | 6.85 | 7.01 | 24155 | 1680.35 | 0.48% |
| 2024-03-08 | 6.95 | 6.93 | -0.02 | -0.29% | 6.87 | 7.01 | 23750 | 1644.26 | 0.47% |
| 2024-03-07 | 6.94 | 6.95 | 0.00 | 0.00% | 6.92 | 7.18 | 30726 | 2169.72 | 0.60% |
| 2024-03-06 | 7.01 | 6.95 | 0.07 | 1.02% | 6.84 | 7.01 | 23216 | 1605.62 | 0.46% |
| 2024-03-05 | 7.04 | 6.88 | -0.16 | -2.27% | 6.88 | 7.09 | 30267 | 2106.55 | 0.60% |
| 2024-03-04 | 7.06 | 7.04 | -0.03 | -0.42% | 6.83 | 7.15 | 49817 | 3500.21 | 0.98% |
| 2024-03-01 | 6.83 | 7.07 | 0.27 | 3.97% | 6.83 | 7.12 | 48503 | 3376.05 | 0.95% |
| 2024-02-29 | 6.51 | 6.80 | 0.22 | 3.34% | 6.41 | 6.82 | 47392 | 3177.88 | 0.93% |
| 2024-02-28 | 7.20 | 6.58 | -0.61 | -8.48% | 6.56 | 7.37 | 82579 | 5765.22 | 1.62% |
| 2024-02-27 | 6.86 | 7.19 | 0.28 | 4.05% | 6.86 | 7.19 | 39335 | 2775.77 | 0.77% |
| 2024-02-26 | 6.70 | 6.91 | 0.22 | 3.29% | 6.70 | 7.05 | 61128 | 4205.62 | 1.20% |
| 2024-02-23 | 6.43 | 6.69 | 0.26 | 4.04% | 6.37 | 6.69 | 48406 | 3174.92 | 0.95% |
| 2024-02-22 | 6.30 | 6.43 | 0.13 | 2.06% | 6.26 | 6.47 | 31836 | 2033.99 | 0.63% |
| 2024-02-21 | 6.21 | 6.30 | 0.08 | 1.29% | 6.16 | 6.49 | 55765 | 3540.70 | 1.10% |
| 2024-02-20 | 6.14 | 6.22 | 0.10 | 1.63% | 6.01 | 6.30 | 37060 | 2282.84 | 0.73% |
| 2024-02-19 | 5.86 | 6.12 | 0.28 | 4.79% | 5.86 | 6.22 | 67850 | 4138.93 | 1.33% |
| 2024-02-08 | 5.39 | 5.84 | 0.50 | 9.36% | 5.19 | 5.87 | 86777 | 4801.94 | 1.71% |
| 2024-02-07 | 5.73 | 5.34 | -0.33 | -5.82% | 5.27 | 5.74 | 84108 | 4608.60 | 1.65% |
| 2024-02-06 | 5.54 | 5.67 | 0.13 | 2.35% | 5.10 | 5.87 | 75688 | 4105.71 | 1.49% |
| 2024-02-05 | 6.10 | 5.54 | -0.61 | -9.92% | 5.54 | 6.10 | 73618 | 4168.44 | 1.45% |