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 | 6.630 | 6.990 | 0.230 | 3.40% | 6.630 | 7.200 | 37449 | 2600.820 | 5.59% |
| 2024-05-10 | 6.510 | 6.760 | 0.210 | 3.21% | 6.450 | 7.350 | 60654 | 4203.070 | 9.06% |
| 2024-05-09 | 6.380 | 6.550 | 0.110 | 1.71% | 6.310 | 6.560 | 35503 | 2284.891 | 5.30% |
| 2024-05-08 | 6.290 | 6.440 | 0.160 | 2.55% | 6.190 | 6.460 | 26047 | 1656.808 | 3.89% |
| 2024-05-07 | 6.280 | 6.280 | 0.040 | 0.64% | 6.200 | 6.440 | 25156 | 1583.522 | 3.76% |
| 2024-05-06 | 6.200 | 6.240 | 0.040 | 0.65% | 6.100 | 6.290 | 20878 | 1297.815 | 3.12% |
| 2024-04-30 | 6.090 | 6.200 | 0.170 | 2.82% | 6.080 | 6.420 | 40165 | 2514.624 | 6.00% |
| 2024-04-29 | 6.000 | 6.030 | 0.000 | 0.00% | 5.950 | 6.110 | 27833 | 1682.950 | 4.16% |
| 2024-04-26 | 6.080 | 6.030 | -0.020 | -0.33% | 5.980 | 6.230 | 32861 | 1995.942 | 4.91% |
| 2024-04-25 | 6.260 | 6.050 | -0.120 | -1.94% | 6.040 | 6.460 | 34424 | 2142.685 | 5.13% |
| 2024-04-24 | 6.080 | 6.170 | 0.030 | 0.49% | 6.060 | 6.660 | 40009 | 2518.941 | 5.96% |
| 2024-04-23 | 6.310 | 6.140 | -0.260 | -4.06% | 6.120 | 6.510 | 40496 | 2548.837 | 6.03% |
| 2024-04-22 | 6.690 | 6.400 | -0.450 | -6.57% | 6.380 | 6.890 | 49348 | 3265.331 | 7.35% |
| 2024-04-19 | 6.250 | 6.850 | 0.300 | 4.58% | 6.080 | 7.250 | 87372 | 5718.033 | 13.01% |
| 2024-04-18 | 6.510 | 6.550 | -0.080 | -1.21% | 6.480 | 7.600 | 117490 | 8279.608 | 17.49% |
| 2024-04-17 | 5.200 | 6.630 | 1.530 | 30.00% | 5.200 | 6.630 | 104072 | 6658.502 | 15.50% |
| 2024-04-16 | 5.850 | 5.100 | -0.700 | -12.07% | 5.090 | 5.850 | 21853 | 1156.132 | 3.25% |
| 2024-04-15 | 6.180 | 5.800 | -0.360 | -5.84% | 5.710 | 6.220 | 16445 | 977.258 | 2.45% |
| 2024-04-12 | 6.270 | 6.160 | -0.210 | -3.30% | 6.080 | 6.430 | 14106 | 881.320 | 2.10% |
| 2024-04-11 | 6.560 | 6.370 | -0.180 | -2.75% | 6.370 | 6.620 | 17823 | 1149.324 | 2.65% |
| 2024-04-10 | 6.350 | 6.550 | 0.220 | 3.48% | 6.120 | 6.930 | 47603 | 3185.631 | 7.09% |
| 2024-04-09 | 6.380 | 6.330 | -0.010 | -0.16% | 6.200 | 6.460 | 18654 | 1180.036 | 2.78% |
| 2024-04-08 | 6.250 | 6.340 | 0.130 | 2.09% | 5.910 | 6.400 | 28129 | 1729.130 | 4.19% |
| 2024-04-03 | 6.600 | 6.210 | -0.330 | -5.05% | 6.180 | 6.620 | 16786 | 1062.316 | 2.50% |
| 2024-04-02 | 6.890 | 6.540 | -0.280 | -4.11% | 6.520 | 6.890 | 17457 | 1156.991 | 2.60% |
| 2024-04-01 | 6.940 | 6.820 | -0.060 | -0.87% | 6.730 | 6.960 | 15031 | 1027.427 | 2.24% |
| 2024-03-29 | 7.040 | 6.880 | -0.210 | -2.96% | 6.810 | 7.220 | 16747 | 1167.654 | 2.49% |
| 2024-03-28 | 6.980 | 7.090 | 0.100 | 1.43% | 6.810 | 7.330 | 24310 | 1713.364 | 3.62% |
| 2024-03-27 | 6.830 | 6.990 | 0.250 | 3.71% | 6.780 | 7.490 | 40567 | 2910.724 | 6.04% |
| 2024-03-26 | 6.780 | 6.740 | 0.100 | 1.51% | 6.500 | 6.830 | 16369 | 1095.567 | 2.44% |
| 2024-03-25 | 7.350 | 6.640 | -0.710 | -9.66% | 6.640 | 7.350 | 22864 | 1613.703 | 3.40% |
| 2024-03-22 | 7.460 | 7.350 | -0.090 | -1.21% | 7.350 | 7.580 | 19567 | 1459.698 | 2.91% |
| 2024-03-21 | 7.680 | 7.440 | -0.240 | -3.13% | 7.430 | 7.730 | 24820 | 1868.836 | 3.70% |
| 2024-03-20 | 7.600 | 7.680 | 0.090 | 1.19% | 7.530 | 7.820 | 27714 | 2137.375 | 4.13% |
| 2024-03-19 | 7.800 | 7.590 | -0.160 | -2.06% | 7.570 | 7.820 | 22634 | 1732.035 | 3.37% |
| 2024-03-18 | 7.850 | 7.750 | -0.080 | -1.02% | 7.570 | 7.850 | 26104 | 2006.198 | 3.89% |
| 2024-03-15 | 7.290 | 7.830 | 0.450 | 6.10% | 7.260 | 7.900 | 45659 | 3506.189 | 6.80% |
| 2024-03-14 | 7.650 | 7.380 | -0.220 | -2.89% | 7.220 | 7.650 | 22872 | 1692.041 | 3.41% |
| 2024-03-13 | 7.690 | 7.600 | -0.190 | -2.44% | 7.580 | 7.880 | 18291 | 1401.506 | 2.72% |
| 2024-03-12 | 7.730 | 7.790 | 0.030 | 0.39% | 7.670 | 7.950 | 17320 | 1352.536 | 2.58% |
| 2024-03-11 | 7.610 | 7.760 | 0.090 | 1.17% | 7.460 | 7.760 | 22126 | 1687.390 | 3.29% |
| 2024-03-08 | 7.630 | 7.670 | 0.040 | 0.52% | 7.600 | 7.850 | 20795 | 1603.637 | 3.10% |
| 2024-03-07 | 8.190 | 7.630 | -0.530 | -6.50% | 7.610 | 8.250 | 36478 | 2868.330 | 5.43% |
| 2024-03-06 | 8.190 | 8.160 | 0.030 | 0.37% | 8.000 | 8.400 | 23982 | 1971.475 | 3.57% |
| 2024-03-05 | 8.530 | 8.130 | -0.550 | -6.34% | 8.120 | 8.760 | 46970 | 3923.969 | 6.99% |
| 2024-03-04 | 9.070 | 8.680 | -0.430 | -4.72% | 8.580 | 9.200 | 45429 | 3988.186 | 6.76% |
| 2024-03-01 | 8.960 | 9.110 | 0.090 | 1.00% | 8.770 | 9.350 | 68185 | 6181.465 | 10.15% |
| 2024-02-29 | 8.450 | 9.020 | 0.320 | 3.68% | 8.440 | 9.120 | 63284 | 5595.767 | 9.42% |
| 2024-02-28 | 8.570 | 8.700 | 0.020 | 0.23% | 8.500 | 10.100 | 98411 | 8950.289 | 14.65% |
| 2024-02-27 | 7.940 | 8.680 | 0.790 | 10.01% | 7.850 | 8.940 | 77663 | 6479.746 | 11.56% |
| 2024-02-26 | 8.080 | 7.890 | -0.340 | -4.13% | 7.800 | 8.160 | 41674 | 3312.928 | 6.20% |
| 2024-02-23 | 8.400 | 8.230 | -0.200 | -2.37% | 8.110 | 8.880 | 54365 | 4587.913 | 8.09% |
| 2024-02-22 | 8.330 | 8.430 | 0.200 | 2.43% | 8.190 | 8.740 | 57727 | 4888.662 | 8.60% |
| 2024-02-21 | 7.900 | 8.230 | 0.150 | 1.86% | 7.870 | 8.680 | 66659 | 5574.620 | 9.92% |
| 2024-02-20 | 7.610 | 8.080 | 0.310 | 3.99% | 7.580 | 8.170 | 56539 | 4491.581 | 8.42% |
| 2024-02-19 | 7.490 | 7.770 | 0.500 | 6.88% | 7.350 | 7.850 | 49794 | 3764.771 | 7.41% |
| 2024-02-08 | 7.590 | 7.270 | -0.140 | -1.89% | 7.010 | 7.790 | 41064 | 3038.026 | 6.11% |
| 2024-02-07 | 7.990 | 7.410 | -0.470 | -5.96% | 7.360 | 8.380 | 62241 | 4906.864 | 9.27% |
| 2024-02-06 | 7.000 | 7.880 | 0.680 | 9.44% | 7.000 | 7.930 | 53196 | 4061.170 | 7.92% |
| 2024-02-05 | 8.040 | 7.200 | -0.780 | -9.77% | 6.870 | 8.120 | 45042 | 3338.679 | 6.71% |