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 | 6.92 | 6.94 | -0.02 | -0.29% | 6.86 | 7.08 | 37005 | 2583.72 | 1.72% |
| 2024-05-08 | 6.78 | 6.96 | 0.15 | 2.20% | 6.76 | 7.10 | 52653 | 3663.03 | 2.45% |
| 2024-05-07 | 6.84 | 6.81 | -0.04 | -0.58% | 6.72 | 6.88 | 25562 | 1738.45 | 1.19% |
| 2024-05-06 | 6.59 | 6.85 | 0.27 | 4.10% | 6.59 | 6.88 | 48748 | 3305.57 | 2.27% |
| 2024-04-30 | 6.39 | 6.58 | 0.18 | 2.81% | 6.39 | 6.61 | 44645 | 2899.88 | 2.08% |
| 2024-04-29 | 6.10 | 6.40 | 0.30 | 4.92% | 6.10 | 6.42 | 32962 | 2084.39 | 1.54% |
| 2024-04-26 | 5.99 | 6.10 | 0.11 | 1.84% | 5.93 | 6.11 | 32556 | 1963.79 | 1.52% |
| 2024-04-25 | 5.94 | 5.99 | 0.16 | 2.74% | 5.83 | 6.09 | 31523 | 1886.45 | 1.47% |
| 2024-04-24 | 5.86 | 5.83 | 0.03 | 0.52% | 5.74 | 5.91 | 24094 | 1404.72 | 1.12% |
| 2024-04-23 | 5.53 | 5.80 | 0.20 | 3.57% | 5.53 | 5.86 | 34718 | 1985.88 | 1.62% |
| 2024-04-22 | 5.59 | 5.60 | 0.03 | 0.54% | 5.37 | 5.67 | 31921 | 1770.85 | 1.49% |
| 2024-04-19 | 5.70 | 5.57 | -0.18 | -3.13% | 5.54 | 5.72 | 30875 | 1732.20 | 1.44% |
| 2024-04-18 | 5.96 | 5.75 | -0.17 | -2.87% | 5.71 | 5.96 | 36963 | 2138.84 | 1.72% |
| 2024-04-17 | 5.54 | 5.92 | 0.48 | 8.82% | 5.50 | 5.94 | 50440 | 2935.61 | 2.35% |
| 2024-04-16 | 5.98 | 5.44 | -0.56 | -9.33% | 5.40 | 5.98 | 60624 | 3362.68 | 2.82% |
| 2024-04-15 | 6.48 | 6.00 | -0.48 | -7.41% | 5.91 | 6.53 | 56548 | 3452.78 | 2.63% |
| 2024-04-12 | 6.65 | 6.48 | -0.22 | -3.28% | 6.47 | 6.73 | 33220 | 2174.87 | 1.55% |
| 2024-04-11 | 6.74 | 6.70 | -0.02 | -0.30% | 6.65 | 6.83 | 18540 | 1248.77 | 0.86% |
| 2024-04-10 | 7.04 | 6.72 | -0.26 | -3.72% | 6.69 | 7.04 | 29312 | 1991.16 | 1.37% |
| 2024-04-09 | 6.69 | 6.98 | 0.29 | 4.33% | 6.69 | 6.99 | 32996 | 2268.02 | 1.54% |
| 2024-04-08 | 7.00 | 6.69 | -0.31 | -4.43% | 6.69 | 7.05 | 28344 | 1935.90 | 1.32% |
| 2024-04-03 | 6.97 | 7.00 | 0.00 | 0.00% | 6.90 | 7.07 | 26172 | 1829.70 | 1.22% |
| 2024-04-02 | 7.00 | 7.00 | 0.00 | 0.00% | 6.89 | 7.05 | 28782 | 2002.89 | 1.34% |
| 2024-04-01 | 6.91 | 7.00 | 0.15 | 2.19% | 6.82 | 7.01 | 48428 | 3346.57 | 2.26% |
| 2024-03-29 | 6.84 | 6.85 | 0.03 | 0.44% | 6.75 | 6.92 | 20919 | 1427.34 | 0.97% |
| 2024-03-28 | 6.57 | 6.82 | 0.17 | 2.56% | 6.55 | 6.91 | 25884 | 1757.50 | 1.21% |
| 2024-03-27 | 6.81 | 6.65 | -0.18 | -2.64% | 6.64 | 6.96 | 28996 | 1979.91 | 1.35% |
| 2024-03-26 | 6.94 | 6.83 | -0.05 | -0.73% | 6.76 | 6.96 | 22640 | 1547.57 | 1.05% |
| 2024-03-25 | 7.11 | 6.88 | -0.20 | -2.82% | 6.87 | 7.17 | 34141 | 2398.42 | 1.59% |
| 2024-03-22 | 7.37 | 7.08 | -0.29 | -3.93% | 7.08 | 7.37 | 38270 | 2736.99 | 1.78% |
| 2024-03-21 | 7.42 | 7.37 | -0.05 | -0.67% | 7.25 | 7.48 | 26154 | 1924.70 | 1.22% |
| 2024-03-20 | 7.30 | 7.42 | 0.10 | 1.37% | 7.25 | 7.46 | 28341 | 2089.78 | 1.32% |
| 2024-03-19 | 7.30 | 7.32 | -0.05 | -0.68% | 7.30 | 7.42 | 30801 | 2263.82 | 1.44% |
| 2024-03-18 | 7.25 | 7.37 | 0.18 | 2.50% | 7.12 | 7.37 | 44146 | 3210.03 | 2.06% |
| 2024-03-15 | 7.08 | 7.19 | 0.07 | 0.98% | 6.93 | 7.28 | 42064 | 3017.87 | 1.96% |
| 2024-03-14 | 7.45 | 7.12 | 0.02 | 0.28% | 7.02 | 7.55 | 63226 | 4606.86 | 2.95% |
| 2024-03-13 | 7.13 | 7.10 | -0.03 | -0.42% | 7.03 | 7.17 | 29387 | 2086.67 | 1.37% |
| 2024-03-12 | 6.94 | 7.13 | 0.20 | 2.89% | 6.94 | 7.23 | 36351 | 2590.27 | 1.69% |
| 2024-03-11 | 6.70 | 6.93 | 0.22 | 3.28% | 6.69 | 6.93 | 28346 | 1928.36 | 1.32% |
| 2024-03-08 | 6.79 | 6.71 | -0.04 | -0.59% | 6.66 | 6.87 | 21178 | 1427.53 | 0.99% |
| 2024-03-07 | 6.90 | 6.75 | -0.13 | -1.89% | 6.73 | 6.93 | 23143 | 1578.66 | 1.08% |
| 2024-03-06 | 6.88 | 6.88 | -0.06 | -0.86% | 6.77 | 6.98 | 24130 | 1660.87 | 1.12% |
| 2024-03-05 | 7.14 | 6.94 | -0.24 | -3.34% | 6.90 | 7.19 | 37997 | 2661.93 | 1.77% |
| 2024-03-04 | 7.06 | 7.18 | 0.12 | 1.70% | 7.02 | 7.26 | 48794 | 3485.38 | 2.27% |
| 2024-03-01 | 7.00 | 7.06 | 0.17 | 2.47% | 6.86 | 7.10 | 46423 | 3247.05 | 2.16% |
| 2024-02-29 | 6.52 | 6.89 | 0.22 | 3.30% | 6.52 | 6.89 | 53597 | 3627.53 | 2.50% |
| 2024-02-28 | 7.33 | 6.67 | -0.58 | -8.00% | 6.64 | 7.55 | 87605 | 6205.37 | 4.08% |
| 2024-02-27 | 7.14 | 7.25 | 0.09 | 1.26% | 7.08 | 7.26 | 41150 | 2946.84 | 1.92% |
| 2024-02-26 | 6.95 | 7.16 | 0.26 | 3.77% | 6.82 | 7.35 | 55622 | 3964.26 | 2.59% |
| 2024-02-23 | 6.78 | 6.90 | 0.19 | 2.83% | 6.72 | 6.90 | 41401 | 2825.99 | 1.93% |
| 2024-02-22 | 6.60 | 6.71 | 0.08 | 1.21% | 6.56 | 6.80 | 34720 | 2323.66 | 1.62% |
| 2024-02-21 | 6.41 | 6.63 | 0.10 | 1.53% | 6.34 | 6.76 | 52965 | 3511.76 | 2.47% |
| 2024-02-20 | 6.48 | 6.53 | 0.12 | 1.87% | 6.30 | 6.57 | 43490 | 2820.46 | 2.03% |
| 2024-02-19 | 6.03 | 6.41 | 0.43 | 7.19% | 6.03 | 6.64 | 86682 | 5578.80 | 4.04% |
| 2024-02-08 | 5.34 | 5.98 | 0.65 | 12.20% | 5.18 | 6.03 | 102168 | 5722.95 | 4.76% |
| 2024-02-07 | 5.86 | 5.33 | -0.41 | -7.14% | 5.21 | 5.86 | 105472 | 5740.74 | 4.91% |
| 2024-02-06 | 5.58 | 5.74 | 0.03 | 0.53% | 5.09 | 6.04 | 86408 | 4747.28 | 4.03% |
| 2024-02-05 | 6.31 | 5.71 | -0.80 | -12.29% | 5.38 | 6.50 | 91055 | 5251.05 | 4.24% |
| 2024-02-02 | 6.90 | 6.51 | -0.42 | -6.06% | 6.28 | 7.01 | 57286 | 3800.09 | 2.67% |
| 2024-02-01 | 7.08 | 6.93 | -0.15 | -2.12% | 6.83 | 7.13 | 49180 | 3429.27 | 2.29% |
| 2024-01-31 | 7.70 | 7.08 | -0.56 | -7.33% | 7.05 | 7.74 | 45648 | 3330.01 | 2.13% |