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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.300 | 6.130 | -0.150 | -2.39% | 6.070 | 6.300 | 8648 | 533.628 | 0.81% |
| 2024-05-10 | 6.460 | 6.280 | -0.170 | -2.64% | 6.270 | 6.460 | 9725 | 617.158 | 0.91% |
| 2024-05-09 | 6.400 | 6.450 | -0.030 | -0.46% | 6.330 | 6.510 | 13793 | 887.649 | 1.29% |
| 2024-05-08 | 6.600 | 6.480 | -0.060 | -0.92% | 6.460 | 6.750 | 18119 | 1191.010 | 1.69% |
| 2024-05-07 | 6.600 | 6.540 | -0.130 | -1.95% | 6.430 | 6.690 | 19193 | 1251.735 | 1.79% |
| 2024-05-06 | 6.500 | 6.670 | 0.190 | 2.93% | 6.340 | 6.860 | 23089 | 1509.413 | 2.16% |
| 2024-04-30 | 6.360 | 6.480 | 0.230 | 3.68% | 6.280 | 6.540 | 22445 | 1447.339 | 2.10% |
| 2024-04-29 | 6.180 | 6.250 | 0.140 | 2.29% | 6.120 | 6.270 | 10391 | 644.063 | 0.97% |
| 2024-04-26 | 5.950 | 6.110 | 0.100 | 1.66% | 5.940 | 6.140 | 7407 | 448.616 | 0.69% |
| 2024-04-25 | 5.940 | 6.010 | -0.010 | -0.17% | 5.940 | 6.060 | 5879 | 353.024 | 0.55% |
| 2024-04-24 | 6.030 | 6.020 | 0.030 | 0.50% | 5.900 | 6.040 | 5751 | 344.210 | 0.54% |
| 2024-04-23 | 5.900 | 5.990 | 0.020 | 0.34% | 5.900 | 6.050 | 7552 | 450.710 | 0.71% |
| 2024-04-22 | 5.980 | 5.970 | -0.050 | -0.83% | 5.920 | 6.090 | 7012 | 420.431 | 0.66% |
| 2024-04-19 | 6.040 | 6.020 | -0.100 | -1.63% | 6.000 | 6.130 | 11582 | 701.330 | 1.08% |
| 2024-04-18 | 6.000 | 6.120 | -0.130 | -2.08% | 5.910 | 6.240 | 19382 | 1178.688 | 1.81% |
| 2024-04-17 | 5.870 | 6.250 | 0.410 | 7.02% | 5.870 | 6.940 | 35609 | 2285.697 | 3.33% |
| 2024-04-16 | 6.020 | 5.840 | -0.210 | -3.47% | 5.680 | 6.030 | 19081 | 1106.671 | 1.78% |
| 2024-04-15 | 6.540 | 6.050 | -0.390 | -6.06% | 5.970 | 6.540 | 25593 | 1576.985 | 2.39% |
| 2024-04-12 | 6.530 | 6.440 | -0.050 | -0.77% | 6.340 | 6.530 | 12802 | 821.566 | 1.20% |
| 2024-04-11 | 6.560 | 6.490 | -0.140 | -2.11% | 6.400 | 6.620 | 12977 | 841.852 | 1.21% |
| 2024-04-10 | 6.540 | 6.630 | 0.160 | 2.47% | 6.420 | 6.750 | 28210 | 1874.477 | 2.64% |
| 2024-04-09 | 6.630 | 6.470 | -0.070 | -1.07% | 6.380 | 6.630 | 9006 | 583.352 | 0.84% |
| 2024-04-08 | 6.650 | 6.540 | -0.070 | -1.06% | 6.460 | 6.770 | 11671 | 769.128 | 1.09% |
| 2024-04-03 | 6.520 | 6.610 | 0.000 | 0.00% | 6.500 | 6.710 | 15629 | 1032.351 | 1.46% |
| 2024-04-02 | 6.690 | 6.610 | -0.030 | -0.45% | 6.500 | 6.690 | 19291 | 1267.135 | 1.80% |
| 2024-04-01 | 6.750 | 6.640 | -0.130 | -1.92% | 6.600 | 6.800 | 25557 | 1699.423 | 2.39% |
| 2024-03-29 | 6.950 | 6.770 | -0.090 | -1.31% | 6.730 | 6.950 | 13296 | 905.304 | 1.24% |
| 2024-03-28 | 6.850 | 6.860 | 0.090 | 1.33% | 6.730 | 6.940 | 18037 | 1231.503 | 1.69% |
| 2024-03-27 | 6.850 | 6.770 | -0.090 | -1.31% | 6.770 | 7.070 | 16652 | 1152.919 | 1.56% |
| 2024-03-26 | 7.000 | 6.860 | -0.080 | -1.15% | 6.680 | 7.080 | 22835 | 1567.741 | 2.14% |
| 2024-03-25 | 7.200 | 6.940 | -0.490 | -6.59% | 6.910 | 7.380 | 44636 | 3165.160 | 4.17% |
| 2024-03-22 | 7.900 | 7.430 | -0.450 | -5.71% | 7.360 | 8.120 | 77577 | 5996.141 | 7.26% |
| 2024-03-21 | 7.670 | 7.880 | 0.280 | 3.68% | 7.550 | 7.990 | 65150 | 5080.020 | 6.09% |
| 2024-03-20 | 7.360 | 7.600 | 0.260 | 3.54% | 7.320 | 7.810 | 59601 | 4523.819 | 5.57% |
| 2024-03-19 | 7.210 | 7.340 | 0.060 | 0.82% | 7.210 | 7.510 | 37855 | 2801.388 | 3.54% |
| 2024-03-18 | 7.110 | 7.280 | 0.190 | 2.68% | 7.030 | 7.300 | 31378 | 2247.175 | 2.93% |
| 2024-03-15 | 6.850 | 7.090 | 0.330 | 4.88% | 6.760 | 7.280 | 31316 | 2208.381 | 2.93% |
| 2024-03-14 | 7.010 | 6.760 | -0.310 | -4.38% | 6.710 | 7.150 | 32466 | 2239.978 | 3.04% |
| 2024-03-13 | 7.300 | 7.070 | -0.290 | -3.94% | 7.070 | 7.360 | 32785 | 2360.198 | 3.07% |
| 2024-03-12 | 7.340 | 7.360 | 0.050 | 0.68% | 7.220 | 7.460 | 28741 | 2114.271 | 2.69% |
| 2024-03-11 | 7.080 | 7.310 | 0.150 | 2.09% | 7.080 | 7.450 | 30965 | 2262.007 | 2.90% |
| 2024-03-08 | 7.330 | 7.160 | -0.260 | -3.50% | 7.050 | 7.490 | 45369 | 3271.500 | 4.24% |
| 2024-03-07 | 7.390 | 7.420 | -0.040 | -0.54% | 7.250 | 7.750 | 53210 | 3981.547 | 4.98% |
| 2024-03-06 | 7.310 | 7.460 | 0.060 | 0.81% | 7.310 | 7.690 | 58300 | 4380.972 | 5.45% |
| 2024-03-05 | 7.810 | 7.400 | -0.590 | -7.38% | 7.300 | 7.960 | 81546 | 6173.552 | 7.63% |
| 2024-03-04 | 8.200 | 7.990 | -0.410 | -4.88% | 7.780 | 8.400 | 103542 | 8280.745 | 9.68% |
| 2024-03-01 | 9.450 | 8.400 | -1.050 | -11.11% | 8.300 | 9.650 | 191720 | 16963.188 | 17.93% |
| 2024-02-29 | 7.710 | 9.450 | 1.740 | 22.57% | 7.480 | 10.020 | 210029 | 18335.459 | 19.64% |
| 2024-02-28 | 7.690 | 7.710 | 0.150 | 1.98% | 7.270 | 8.490 | 86211 | 6836.755 | 8.06% |
| 2024-02-27 | 7.170 | 7.560 | 0.390 | 5.44% | 7.000 | 7.800 | 46860 | 3490.252 | 4.38% |
| 2024-02-26 | 7.040 | 7.170 | 0.050 | 0.70% | 6.870 | 7.370 | 32204 | 2284.778 | 3.01% |
| 2024-02-23 | 7.040 | 7.120 | 0.000 | 0.00% | 6.780 | 7.200 | 28155 | 1979.682 | 2.63% |
| 2024-02-22 | 7.030 | 7.120 | -0.070 | -0.97% | 6.950 | 7.300 | 26371 | 1880.874 | 2.47% |
| 2024-02-21 | 6.680 | 7.190 | 0.390 | 5.74% | 6.660 | 7.480 | 49448 | 3546.856 | 4.62% |
| 2024-02-20 | 6.580 | 6.800 | 0.170 | 2.56% | 6.430 | 6.850 | 29500 | 1958.639 | 2.76% |
| 2024-02-19 | 6.430 | 6.630 | 0.120 | 1.84% | 6.430 | 6.800 | 18758 | 1241.388 | 1.75% |
| 2024-02-08 | 6.450 | 6.510 | 0.070 | 1.09% | 6.110 | 6.660 | 38521 | 2466.429 | 3.60% |
| 2024-02-07 | 6.600 | 6.440 | -0.150 | -2.28% | 6.350 | 6.960 | 41160 | 2761.216 | 3.85% |
| 2024-02-06 | 6.100 | 6.590 | 0.500 | 8.21% | 6.020 | 6.590 | 44004 | 2816.245 | 4.12% |
| 2024-02-05 | 6.000 | 6.090 | 0.090 | 1.50% | 5.450 | 6.150 | 33612 | 1968.440 | 3.14% |