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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.580 | 6.560 | 0.000 | 0.00% | 6.510 | 6.580 | 3601 | 235.749 | 0.23% |
| 2024-05-14 | 6.540 | 6.560 | 0.010 | 0.15% | 6.540 | 6.640 | 4314 | 283.923 | 0.28% |
| 2024-05-13 | 6.590 | 6.550 | -0.090 | -1.36% | 6.480 | 6.620 | 5122 | 334.761 | 0.33% |
| 2024-05-10 | 6.670 | 6.640 | -0.030 | -0.45% | 6.570 | 6.670 | 7196 | 476.164 | 0.47% |
| 2024-05-09 | 6.570 | 6.670 | 0.080 | 1.21% | 6.570 | 6.680 | 5978 | 397.500 | 0.39% |
| 2024-05-08 | 6.620 | 6.590 | -0.040 | -0.60% | 6.530 | 6.640 | 5833 | 383.956 | 0.38% |
| 2024-05-07 | 6.660 | 6.630 | -0.050 | -0.75% | 6.630 | 6.700 | 5421 | 360.075 | 0.35% |
| 2024-05-06 | 6.590 | 6.680 | 0.050 | 0.75% | 6.590 | 6.730 | 9977 | 665.342 | 0.65% |
| 2024-04-30 | 6.580 | 6.630 | 0.000 | 0.00% | 6.580 | 6.720 | 10202 | 679.790 | 0.66% |
| 2024-04-29 | 6.520 | 6.630 | 0.020 | 0.30% | 6.520 | 6.670 | 9226 | 610.401 | 0.60% |
| 2024-04-26 | 6.550 | 6.610 | 0.040 | 0.61% | 6.500 | 6.660 | 10458 | 688.782 | 0.68% |
| 2024-04-25 | 6.650 | 6.570 | -0.120 | -1.79% | 6.560 | 6.740 | 10130 | 671.610 | 0.66% |
| 2024-04-24 | 6.640 | 6.690 | -0.060 | -0.89% | 6.590 | 6.760 | 16241 | 1079.880 | 1.06% |
| 2024-04-23 | 6.420 | 6.750 | 0.310 | 4.81% | 6.420 | 6.850 | 25884 | 1726.560 | 1.68% |
| 2024-04-22 | 6.560 | 6.440 | -0.120 | -1.83% | 6.420 | 6.640 | 11865 | 770.104 | 0.77% |
| 2024-04-19 | 6.490 | 6.560 | 0.030 | 0.46% | 6.470 | 6.780 | 18135 | 1195.733 | 1.18% |
| 2024-04-18 | 6.490 | 6.530 | 0.090 | 1.40% | 6.400 | 6.650 | 14812 | 966.978 | 0.96% |
| 2024-04-17 | 6.290 | 6.440 | 0.230 | 3.70% | 6.280 | 6.570 | 15885 | 1019.824 | 1.03% |
| 2024-04-16 | 6.430 | 6.210 | -0.200 | -3.12% | 6.210 | 6.540 | 15704 | 1003.397 | 1.02% |
| 2024-04-15 | 6.380 | 6.410 | 0.010 | 0.16% | 6.210 | 6.650 | 12765 | 823.617 | 0.83% |
| 2024-04-12 | 6.400 | 6.400 | 0.000 | 0.00% | 6.370 | 6.550 | 6840 | 440.108 | 0.44% |
| 2024-04-11 | 6.380 | 6.400 | -0.020 | -0.31% | 6.320 | 6.490 | 9139 | 585.934 | 0.59% |
| 2024-04-10 | 6.300 | 6.420 | 0.110 | 1.74% | 6.280 | 6.640 | 16870 | 1096.116 | 1.10% |
| 2024-04-09 | 6.270 | 6.310 | 0.010 | 0.16% | 6.270 | 6.390 | 7556 | 476.246 | 0.49% |
| 2024-04-08 | 6.520 | 6.300 | -0.220 | -3.37% | 6.300 | 6.570 | 9697 | 619.607 | 0.63% |
| 2024-04-03 | 6.640 | 6.520 | -0.130 | -1.95% | 6.520 | 6.650 | 6989 | 458.745 | 0.45% |
| 2024-04-02 | 6.700 | 6.650 | -0.030 | -0.45% | 6.570 | 6.700 | 8299 | 549.999 | 0.54% |
| 2024-04-01 | 6.650 | 6.680 | 0.030 | 0.45% | 6.620 | 6.720 | 10312 | 687.135 | 0.67% |
| 2024-03-29 | 6.600 | 6.650 | 0.050 | 0.76% | 6.510 | 6.790 | 13194 | 875.074 | 0.86% |
| 2024-03-28 | 6.630 | 6.600 | -0.010 | -0.15% | 6.550 | 6.700 | 15274 | 1011.002 | 0.99% |
| 2024-03-27 | 6.650 | 6.610 | 0.080 | 1.23% | 6.530 | 7.010 | 18767 | 1277.237 | 1.22% |
| 2024-03-26 | 6.630 | 6.530 | -0.070 | -1.06% | 6.480 | 6.660 | 11476 | 754.804 | 0.75% |
| 2024-03-25 | 6.880 | 6.600 | -0.280 | -4.07% | 6.560 | 6.930 | 15243 | 1031.371 | 0.99% |
| 2024-03-22 | 6.920 | 6.880 | -0.070 | -1.01% | 6.880 | 6.980 | 13270 | 920.110 | 0.86% |
| 2024-03-21 | 7.050 | 6.950 | -0.010 | -0.14% | 6.860 | 7.050 | 12265 | 851.973 | 0.80% |
| 2024-03-20 | 6.980 | 6.960 | -0.010 | -0.14% | 6.930 | 7.050 | 10024 | 698.648 | 0.65% |
| 2024-03-19 | 7.100 | 6.970 | -0.120 | -1.69% | 6.950 | 7.100 | 17548 | 1232.841 | 1.14% |
| 2024-03-18 | 7.090 | 7.090 | -0.040 | -0.56% | 7.000 | 7.160 | 18705 | 1320.798 | 1.22% |
| 2024-03-15 | 6.800 | 7.130 | 0.300 | 4.39% | 6.800 | 7.290 | 30552 | 2168.951 | 1.99% |
| 2024-03-14 | 6.960 | 6.830 | -0.070 | -1.01% | 6.800 | 6.990 | 12868 | 887.403 | 0.84% |
| 2024-03-13 | 7.070 | 6.900 | -0.210 | -2.95% | 6.860 | 7.100 | 23109 | 1617.346 | 1.50% |
| 2024-03-12 | 7.060 | 7.110 | 0.030 | 0.42% | 7.050 | 7.260 | 18790 | 1343.151 | 1.22% |
| 2024-03-11 | 7.040 | 7.080 | 0.120 | 1.72% | 6.970 | 7.150 | 16805 | 1186.278 | 1.09% |
| 2024-03-08 | 7.040 | 6.960 | -0.080 | -1.14% | 6.830 | 7.120 | 19229 | 1344.512 | 1.25% |
| 2024-03-07 | 6.990 | 7.040 | 0.040 | 0.57% | 6.980 | 7.290 | 27941 | 1988.314 | 1.82% |
| 2024-03-06 | 7.010 | 7.000 | 0.020 | 0.29% | 6.960 | 7.100 | 18698 | 1314.245 | 1.22% |
| 2024-03-05 | 7.290 | 6.980 | -0.340 | -4.64% | 6.970 | 7.300 | 31780 | 2246.902 | 2.07% |
| 2024-03-04 | 7.580 | 7.320 | -0.260 | -3.43% | 7.270 | 7.590 | 24089 | 1776.258 | 1.57% |
| 2024-03-01 | 7.790 | 7.580 | -0.200 | -2.57% | 7.550 | 7.840 | 36543 | 2794.306 | 2.38% |
| 2024-02-29 | 7.370 | 7.780 | 0.370 | 4.99% | 7.300 | 7.880 | 54166 | 4130.799 | 3.52% |
| 2024-02-28 | 7.400 | 7.410 | 0.000 | 0.00% | 7.220 | 8.000 | 74325 | 5610.843 | 4.83% |
| 2024-02-27 | 6.970 | 7.410 | 0.470 | 6.77% | 6.950 | 7.710 | 55461 | 4083.754 | 3.61% |
| 2024-02-26 | 7.070 | 6.940 | -0.130 | -1.84% | 6.850 | 7.150 | 31830 | 2216.182 | 2.07% |
| 2024-02-23 | 7.430 | 7.070 | -0.320 | -4.33% | 7.050 | 7.450 | 36140 | 2589.432 | 2.35% |
| 2024-02-22 | 7.330 | 7.390 | 0.030 | 0.41% | 7.320 | 7.580 | 27782 | 2056.032 | 1.81% |
| 2024-02-21 | 7.300 | 7.360 | -0.130 | -1.74% | 7.250 | 7.770 | 41020 | 3068.944 | 2.67% |
| 2024-02-20 | 7.220 | 7.490 | 0.210 | 2.88% | 7.110 | 7.780 | 45168 | 3351.776 | 2.94% |
| 2024-02-19 | 6.820 | 7.280 | 0.430 | 6.28% | 6.800 | 7.300 | 39017 | 2766.104 | 2.54% |
| 2024-02-08 | 6.580 | 6.850 | 0.240 | 3.63% | 6.240 | 6.900 | 30593 | 2040.424 | 1.99% |
| 2024-02-07 | 6.900 | 6.610 | -0.290 | -4.20% | 6.570 | 7.230 | 43553 | 3032.635 | 2.83% |
| 2024-02-06 | 6.400 | 6.900 | 0.500 | 7.81% | 6.250 | 6.970 | 39925 | 2686.058 | 2.60% |