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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.370 | 6.200 | -0.290 | -4.47% | 6.150 | 6.380 | 44843 | 2807.704 | 6.81% |
| 2024-05-09 | 6.050 | 6.490 | 0.450 | 7.45% | 6.010 | 6.830 | 84287 | 5459.406 | 12.81% |
| 2024-05-08 | 5.930 | 6.040 | 0.110 | 1.85% | 5.870 | 6.260 | 39260 | 2386.467 | 5.97% |
| 2024-05-07 | 5.950 | 5.930 | 0.010 | 0.17% | 5.860 | 5.970 | 14848 | 876.591 | 2.26% |
| 2024-05-06 | 5.860 | 5.920 | 0.120 | 2.07% | 5.820 | 5.920 | 17462 | 1022.503 | 2.65% |
| 2024-04-30 | 5.870 | 5.800 | -0.040 | -0.68% | 5.800 | 5.920 | 14283 | 834.676 | 2.17% |
| 2024-04-29 | 5.760 | 5.840 | 0.050 | 0.86% | 5.750 | 5.870 | 21962 | 1278.494 | 3.34% |
| 2024-04-26 | 5.760 | 5.790 | -0.090 | -1.53% | 5.710 | 5.880 | 29225 | 1691.418 | 4.44% |
| 2024-04-25 | 5.910 | 5.880 | -0.010 | -0.17% | 5.800 | 6.160 | 18087 | 1082.117 | 2.75% |
| 2024-04-24 | 5.920 | 5.890 | -0.030 | -0.51% | 5.850 | 5.920 | 10607 | 625.404 | 1.61% |
| 2024-04-23 | 5.820 | 5.920 | 0.070 | 1.20% | 5.730 | 5.940 | 15701 | 917.126 | 2.39% |
| 2024-04-22 | 5.730 | 5.850 | 0.120 | 2.09% | 5.660 | 6.010 | 22816 | 1341.259 | 3.47% |
| 2024-04-19 | 5.820 | 5.730 | -0.130 | -2.22% | 5.650 | 5.870 | 15003 | 859.253 | 2.28% |
| 2024-04-18 | 5.900 | 5.860 | -0.040 | -0.68% | 5.750 | 5.960 | 21560 | 1265.884 | 3.28% |
| 2024-04-17 | 5.620 | 5.900 | 0.390 | 7.08% | 5.620 | 5.950 | 22734 | 1329.997 | 3.45% |
| 2024-04-16 | 6.000 | 5.510 | -0.450 | -7.55% | 5.480 | 6.000 | 21764 | 1217.417 | 3.31% |
| 2024-04-15 | 6.300 | 5.960 | -0.280 | -4.49% | 5.890 | 6.340 | 18858 | 1134.298 | 2.87% |
| 2024-04-12 | 6.430 | 6.240 | -0.140 | -2.19% | 6.220 | 6.430 | 19278 | 1216.924 | 2.93% |
| 2024-04-11 | 6.470 | 6.380 | -0.150 | -2.30% | 6.330 | 6.510 | 22626 | 1443.768 | 3.44% |
| 2024-04-10 | 6.380 | 6.530 | 0.200 | 3.16% | 6.270 | 6.770 | 46143 | 3045.885 | 7.01% |
| 2024-04-09 | 6.280 | 6.330 | 0.070 | 1.12% | 6.230 | 6.350 | 14057 | 885.181 | 2.14% |
| 2024-04-08 | 6.710 | 6.260 | -0.510 | -7.53% | 6.230 | 6.750 | 34546 | 2215.752 | 5.25% |
| 2024-04-03 | 6.890 | 6.770 | -0.210 | -3.01% | 6.770 | 6.990 | 15184 | 1039.076 | 2.31% |
| 2024-04-02 | 6.930 | 6.980 | 0.040 | 0.58% | 6.830 | 7.050 | 23154 | 1602.501 | 3.52% |
| 2024-04-01 | 6.850 | 6.940 | 0.120 | 1.76% | 6.830 | 6.940 | 22985 | 1582.766 | 3.49% |
| 2024-03-29 | 7.000 | 6.820 | -0.130 | -1.87% | 6.760 | 7.020 | 27459 | 1880.202 | 4.17% |
| 2024-03-28 | 7.030 | 6.950 | -0.080 | -1.14% | 6.900 | 7.140 | 25071 | 1760.133 | 3.81% |
| 2024-03-27 | 7.180 | 7.030 | -0.070 | -0.99% | 7.030 | 7.420 | 32209 | 2328.695 | 4.89% |
| 2024-03-26 | 7.150 | 7.100 | -0.060 | -0.84% | 6.900 | 7.270 | 27391 | 1931.584 | 4.16% |
| 2024-03-25 | 7.300 | 7.160 | -0.130 | -1.78% | 7.150 | 7.420 | 20176 | 1464.588 | 3.07% |
| 2024-03-22 | 7.520 | 7.290 | -0.220 | -2.93% | 7.210 | 7.560 | 26072 | 1916.825 | 3.96% |
| 2024-03-21 | 7.750 | 7.510 | -0.150 | -1.96% | 7.410 | 7.750 | 29690 | 2230.173 | 4.51% |
| 2024-03-20 | 7.450 | 7.660 | 0.070 | 0.92% | 7.440 | 7.770 | 33286 | 2550.959 | 5.06% |
| 2024-03-19 | 7.810 | 7.590 | -0.190 | -2.44% | 7.570 | 7.810 | 38614 | 2971.346 | 5.87% |
| 2024-03-18 | 7.730 | 7.780 | 0.030 | 0.39% | 7.600 | 7.860 | 40453 | 3117.160 | 6.15% |
| 2024-03-15 | 7.460 | 7.750 | 0.300 | 4.03% | 7.360 | 7.840 | 63259 | 4857.094 | 9.61% |
| 2024-03-14 | 7.450 | 7.450 | -0.080 | -1.06% | 7.380 | 7.630 | 35234 | 2642.346 | 5.35% |
| 2024-03-13 | 7.800 | 7.530 | -0.300 | -3.83% | 7.500 | 7.850 | 61987 | 4701.535 | 9.42% |
| 2024-03-12 | 8.200 | 7.830 | -0.370 | -4.51% | 7.800 | 8.200 | 78835 | 6228.766 | 11.98% |
| 2024-03-11 | 7.470 | 8.200 | 0.760 | 10.22% | 7.470 | 8.240 | 122611 | 9794.667 | 18.63% |
| 2024-03-08 | 7.340 | 7.440 | 0.100 | 1.36% | 7.340 | 7.760 | 51892 | 3917.999 | 7.88% |
| 2024-03-07 | 7.700 | 7.340 | -0.410 | -5.29% | 7.330 | 7.710 | 47751 | 3570.685 | 7.26% |
| 2024-03-06 | 7.500 | 7.750 | 0.330 | 4.45% | 7.420 | 7.920 | 57335 | 4410.505 | 8.71% |
| 2024-03-05 | 7.820 | 7.420 | -0.400 | -5.12% | 7.370 | 7.950 | 48680 | 3693.041 | 7.40% |
| 2024-03-04 | 8.240 | 7.820 | -0.320 | -3.93% | 7.650 | 8.250 | 52872 | 4163.518 | 8.03% |
| 2024-03-01 | 8.420 | 8.140 | -0.210 | -2.51% | 8.080 | 8.580 | 81283 | 6697.441 | 12.35% |
| 2024-02-29 | 8.010 | 8.350 | 0.310 | 3.86% | 7.930 | 8.430 | 88545 | 7263.030 | 13.45% |
| 2024-02-28 | 7.920 | 8.040 | 0.210 | 2.68% | 7.870 | 9.000 | 151495 | 12652.621 | 23.02% |
| 2024-02-27 | 7.420 | 7.830 | 0.390 | 5.24% | 7.370 | 7.830 | 77179 | 5953.529 | 11.73% |
| 2024-02-26 | 7.500 | 7.440 | -0.280 | -3.63% | 7.180 | 7.680 | 63572 | 4763.021 | 9.66% |
| 2024-02-23 | 7.740 | 7.720 | 0.040 | 0.52% | 7.570 | 8.070 | 77384 | 6045.737 | 11.76% |
| 2024-02-22 | 7.550 | 7.680 | 0.000 | 0.00% | 7.510 | 7.950 | 58231 | 4471.243 | 8.85% |
| 2024-02-21 | 7.610 | 7.680 | -0.050 | -0.65% | 7.520 | 8.160 | 93561 | 7370.166 | 14.22% |
| 2024-02-20 | 7.210 | 7.730 | 0.430 | 5.89% | 7.160 | 7.810 | 71700 | 5353.936 | 10.89% |
| 2024-02-19 | 7.120 | 7.300 | 0.220 | 3.11% | 6.910 | 7.370 | 59377 | 4242.709 | 9.02% |
| 2024-02-08 | 7.210 | 7.080 | -0.050 | -0.70% | 6.650 | 7.270 | 51553 | 3599.982 | 7.83% |
| 2024-02-07 | 7.410 | 7.130 | -0.230 | -3.13% | 7.030 | 7.840 | 84170 | 6311.075 | 12.79% |
| 2024-02-06 | 6.490 | 7.360 | 0.640 | 9.52% | 6.420 | 7.390 | 76695 | 5451.114 | 11.65% |
| 2024-02-05 | 7.310 | 6.720 | -0.770 | -10.28% | 6.350 | 7.310 | 71715 | 4911.932 | 10.90% |
| 2024-02-02 | 8.100 | 7.490 | -0.770 | -9.32% | 7.210 | 8.290 | 82485 | 6365.372 | 12.53% |
| 2024-02-01 | 7.920 | 8.260 | 0.100 | 1.23% | 7.920 | 8.980 | 104783 | 9002.780 | 15.92% |
| 2024-01-31 | 7.860 | 8.160 | 0.300 | 3.82% | 7.860 | 8.540 | 75862 | 6246.618 | 11.53% |