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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.790 | 7.210 | 0.350 | 5.10% | 6.780 | 7.400 | 16313 | 1163.277 | 3.71% |
| 2024-05-15 | 6.810 | 6.860 | 0.030 | 0.44% | 6.730 | 7.000 | 4575 | 315.240 | 1.04% |
| 2024-05-14 | 6.790 | 6.830 | 0.080 | 1.19% | 6.700 | 6.920 | 4607 | 313.936 | 1.05% |
| 2024-05-13 | 6.800 | 6.750 | -0.050 | -0.74% | 6.700 | 6.870 | 3535 | 239.215 | 0.80% |
| 2024-05-10 | 6.860 | 6.800 | -0.080 | -1.16% | 6.770 | 7.000 | 3161 | 217.227 | 0.72% |
| 2024-05-09 | 6.810 | 6.880 | 0.060 | 0.88% | 6.810 | 6.990 | 2437 | 167.770 | 0.55% |
| 2024-05-08 | 6.820 | 6.820 | -0.030 | -0.44% | 6.790 | 6.930 | 2618 | 179.251 | 0.59% |
| 2024-05-07 | 6.910 | 6.850 | -0.050 | -0.72% | 6.790 | 6.910 | 3297 | 225.043 | 0.75% |
| 2024-05-06 | 6.710 | 6.900 | 0.220 | 3.29% | 6.710 | 7.030 | 7267 | 499.884 | 1.65% |
| 2024-04-30 | 6.530 | 6.680 | 0.150 | 2.30% | 6.530 | 6.880 | 7954 | 533.511 | 1.81% |
| 2024-04-29 | 6.450 | 6.530 | 0.320 | 5.15% | 6.370 | 6.720 | 10469 | 685.062 | 2.38% |
| 2024-04-26 | 6.100 | 6.210 | 0.040 | 0.65% | 6.100 | 6.220 | 1785 | 110.474 | 0.41% |
| 2024-04-25 | 6.090 | 6.170 | -0.040 | -0.64% | 6.050 | 6.210 | 2406 | 147.501 | 0.55% |
| 2024-04-24 | 6.280 | 6.210 | 0.030 | 0.49% | 6.100 | 6.320 | 2628 | 163.035 | 0.60% |
| 2024-04-23 | 6.030 | 6.180 | 0.120 | 1.98% | 6.030 | 6.220 | 2253 | 137.981 | 0.51% |
| 2024-04-22 | 5.980 | 6.060 | 0.070 | 1.17% | 5.890 | 6.090 | 1720 | 103.657 | 0.39% |
| 2024-04-19 | 6.060 | 5.990 | -0.140 | -2.28% | 5.890 | 6.100 | 4673 | 279.256 | 1.06% |
| 2024-04-18 | 5.930 | 6.130 | 0.170 | 2.85% | 5.870 | 6.370 | 7097 | 436.738 | 1.61% |
| 2024-04-17 | 5.780 | 5.960 | 0.340 | 6.05% | 5.640 | 6.030 | 7293 | 430.457 | 1.66% |
| 2024-04-16 | 6.280 | 5.620 | -0.590 | -9.50% | 5.530 | 6.280 | 8758 | 505.309 | 1.99% |
| 2024-04-15 | 6.610 | 6.210 | -0.400 | -6.05% | 6.180 | 6.670 | 5759 | 367.203 | 1.31% |
| 2024-04-12 | 6.630 | 6.610 | -0.030 | -0.45% | 6.550 | 6.720 | 4560 | 301.983 | 1.04% |
| 2024-04-11 | 6.760 | 6.640 | -0.120 | -1.78% | 6.610 | 6.760 | 6776 | 451.092 | 1.54% |
| 2024-04-10 | 6.700 | 6.760 | 0.140 | 2.11% | 6.540 | 6.920 | 12529 | 849.667 | 2.85% |
| 2024-04-09 | 6.590 | 6.620 | 0.030 | 0.46% | 6.570 | 6.680 | 4256 | 281.256 | 0.97% |
| 2024-04-08 | 6.730 | 6.590 | -0.150 | -2.23% | 6.520 | 6.810 | 5849 | 390.188 | 1.33% |
| 2024-04-03 | 6.850 | 6.740 | -0.010 | -0.15% | 6.700 | 6.860 | 6632 | 447.349 | 1.51% |
| 2024-04-02 | 6.870 | 6.750 | -0.100 | -1.46% | 6.730 | 6.930 | 8247 | 559.347 | 1.87% |
| 2024-04-01 | 7.030 | 6.850 | -0.130 | -1.86% | 6.800 | 7.030 | 13597 | 936.211 | 3.09% |
| 2024-03-29 | 7.280 | 6.980 | -0.400 | -5.42% | 6.920 | 7.290 | 23020 | 1628.745 | 5.23% |
| 2024-03-28 | 7.320 | 7.380 | -0.430 | -5.51% | 7.040 | 7.470 | 32654 | 2363.083 | 7.42% |
| 2024-03-27 | 6.450 | 7.810 | 1.230 | 18.69% | 6.450 | 8.470 | 49018 | 3684.773 | 11.14% |
| 2024-03-26 | 6.660 | 6.580 | -0.090 | -1.35% | 6.410 | 6.750 | 3287 | 216.873 | 0.75% |
| 2024-03-25 | 6.810 | 6.670 | -0.150 | -2.20% | 6.600 | 6.830 | 4260 | 285.966 | 0.97% |
| 2024-03-22 | 6.840 | 6.820 | -0.050 | -0.73% | 6.760 | 6.920 | 3211 | 219.376 | 0.73% |
| 2024-03-21 | 6.920 | 6.870 | -0.100 | -1.43% | 6.840 | 6.970 | 2531 | 174.093 | 0.58% |
| 2024-03-20 | 6.950 | 6.970 | 0.000 | 0.00% | 6.900 | 7.020 | 2171 | 150.795 | 0.49% |
| 2024-03-19 | 7.050 | 6.970 | -0.080 | -1.13% | 6.940 | 7.100 | 2341 | 163.993 | 0.53% |
| 2024-03-18 | 7.030 | 7.050 | 0.030 | 0.43% | 6.960 | 7.140 | 5119 | 358.960 | 1.16% |
| 2024-03-15 | 6.710 | 7.020 | 0.260 | 3.85% | 6.630 | 7.150 | 8322 | 579.806 | 1.89% |
| 2024-03-14 | 6.800 | 6.760 | -0.060 | -0.88% | 6.680 | 6.860 | 1655 | 111.865 | 0.38% |
| 2024-03-13 | 6.820 | 6.820 | -0.040 | -0.58% | 6.650 | 6.880 | 3804 | 258.146 | 0.86% |
| 2024-03-12 | 6.830 | 6.860 | 0.030 | 0.44% | 6.770 | 6.890 | 4030 | 275.480 | 0.92% |
| 2024-03-11 | 6.650 | 6.830 | 0.190 | 2.86% | 6.620 | 6.830 | 4470 | 301.519 | 1.02% |
| 2024-03-08 | 6.740 | 6.640 | 0.000 | 0.00% | 6.590 | 6.740 | 2419 | 161.007 | 0.55% |
| 2024-03-07 | 6.760 | 6.640 | -0.120 | -1.78% | 6.600 | 6.790 | 3166 | 212.066 | 0.72% |
| 2024-03-06 | 6.640 | 6.760 | 0.120 | 1.81% | 6.580 | 6.780 | 3702 | 247.717 | 0.84% |
| 2024-03-05 | 6.910 | 6.640 | -0.220 | -3.21% | 6.530 | 6.910 | 5623 | 375.542 | 1.28% |
| 2024-03-04 | 7.010 | 6.860 | -0.070 | -1.01% | 6.770 | 7.010 | 7056 | 486.039 | 1.60% |
| 2024-03-01 | 6.990 | 6.930 | 0.020 | 0.29% | 6.810 | 7.060 | 7524 | 521.318 | 1.71% |
| 2024-02-29 | 6.800 | 6.910 | 0.110 | 1.62% | 6.760 | 6.960 | 9221 | 633.083 | 2.10% |
| 2024-02-28 | 7.140 | 6.800 | -0.340 | -4.76% | 6.780 | 7.380 | 16543 | 1176.128 | 3.76% |
| 2024-02-27 | 6.610 | 7.140 | 0.490 | 7.37% | 6.600 | 7.180 | 13419 | 927.441 | 3.05% |
| 2024-02-26 | 6.660 | 6.650 | 0.070 | 1.06% | 6.550 | 6.700 | 6765 | 447.988 | 1.54% |
| 2024-02-23 | 6.700 | 6.580 | -0.170 | -2.52% | 6.530 | 6.810 | 6303 | 416.647 | 1.43% |
| 2024-02-22 | 6.800 | 6.750 | -0.080 | -1.17% | 6.600 | 6.890 | 8296 | 559.327 | 1.89% |
| 2024-02-21 | 6.780 | 6.830 | 0.020 | 0.29% | 6.580 | 7.050 | 11651 | 805.063 | 2.65% |
| 2024-02-20 | 6.550 | 6.810 | 0.210 | 3.18% | 6.510 | 6.850 | 10251 | 684.691 | 2.33% |
| 2024-02-19 | 6.530 | 6.600 | 0.130 | 2.01% | 6.400 | 6.630 | 10604 | 693.151 | 2.41% |
| 2024-02-08 | 6.490 | 6.470 | 0.130 | 2.05% | 5.900 | 6.490 | 10182 | 642.663 | 2.31% |
| 2024-02-07 | 6.400 | 6.340 | -0.020 | -0.31% | 6.340 | 6.800 | 15527 | 1018.820 | 3.53% |
| 2024-02-06 | 5.670 | 6.360 | 0.620 | 10.80% | 5.600 | 6.400 | 14953 | 917.521 | 3.40% |