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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.260 | 6.210 | -0.080 | -1.27% | 6.190 | 6.280 | 4357 | 271.599 | 1.05% |
| 2024-05-13 | 6.330 | 6.290 | -0.090 | -1.41% | 6.190 | 6.380 | 5213 | 327.820 | 1.26% |
| 2024-05-10 | 6.470 | 6.380 | -0.100 | -1.54% | 6.360 | 6.480 | 3195 | 204.164 | 0.77% |
| 2024-05-09 | 6.510 | 6.480 | -0.010 | -0.15% | 6.400 | 6.540 | 4572 | 295.425 | 1.10% |
| 2024-05-08 | 6.580 | 6.490 | -0.060 | -0.92% | 6.350 | 6.580 | 5412 | 349.702 | 1.30% |
| 2024-05-07 | 6.630 | 6.550 | -0.050 | -0.76% | 6.510 | 6.630 | 3828 | 251.160 | 0.92% |
| 2024-05-06 | 6.630 | 6.600 | -0.010 | -0.15% | 6.500 | 6.770 | 6904 | 454.593 | 1.66% |
| 2024-04-30 | 6.560 | 6.610 | 0.030 | 0.46% | 6.520 | 6.680 | 3999 | 263.802 | 0.96% |
| 2024-04-29 | 6.560 | 6.580 | 0.060 | 0.92% | 6.510 | 6.600 | 7272 | 476.464 | 1.75% |
| 2024-04-26 | 6.470 | 6.520 | 0.020 | 0.31% | 6.350 | 6.560 | 5239 | 339.846 | 1.26% |
| 2024-04-25 | 6.620 | 6.500 | -0.070 | -1.07% | 6.400 | 6.800 | 7782 | 510.380 | 1.88% |
| 2024-04-24 | 6.310 | 6.570 | 0.320 | 5.12% | 6.190 | 6.600 | 11362 | 727.657 | 2.74% |
| 2024-04-23 | 6.050 | 6.250 | 0.190 | 3.14% | 6.050 | 6.330 | 5273 | 329.262 | 1.27% |
| 2024-04-22 | 6.070 | 6.060 | 0.000 | 0.00% | 6.020 | 6.090 | 2093 | 126.777 | 0.50% |
| 2024-04-19 | 6.020 | 6.060 | 0.010 | 0.17% | 6.010 | 6.100 | 2965 | 179.348 | 0.72% |
| 2024-04-18 | 6.080 | 6.050 | -0.030 | -0.49% | 6.000 | 6.100 | 4033 | 244.162 | 0.97% |
| 2024-04-17 | 5.850 | 6.080 | 0.280 | 4.83% | 5.850 | 6.080 | 7063 | 424.098 | 1.70% |
| 2024-04-16 | 6.140 | 5.800 | -0.380 | -6.15% | 5.760 | 6.150 | 7510 | 442.932 | 1.81% |
| 2024-04-15 | 6.220 | 6.180 | -0.080 | -1.28% | 6.140 | 6.280 | 3126 | 193.275 | 0.75% |
| 2024-04-12 | 6.250 | 6.260 | 0.020 | 0.32% | 6.220 | 6.300 | 3685 | 230.447 | 0.89% |
| 2024-04-11 | 6.300 | 6.240 | -0.130 | -2.04% | 6.190 | 6.430 | 6448 | 403.373 | 1.55% |
| 2024-04-10 | 6.250 | 6.370 | 0.140 | 2.25% | 6.210 | 6.560 | 11698 | 756.640 | 2.82% |
| 2024-04-09 | 6.240 | 6.230 | 0.030 | 0.48% | 6.150 | 6.250 | 4646 | 287.764 | 1.12% |
| 2024-04-08 | 6.460 | 6.200 | -0.270 | -4.17% | 6.160 | 6.460 | 5694 | 358.029 | 1.37% |
| 2024-04-03 | 6.570 | 6.470 | -0.080 | -1.22% | 6.470 | 6.570 | 2648 | 172.535 | 0.64% |
| 2024-04-02 | 6.660 | 6.550 | -0.060 | -0.91% | 6.530 | 6.660 | 3058 | 200.541 | 0.74% |
| 2024-04-01 | 6.600 | 6.610 | 0.040 | 0.61% | 6.530 | 6.630 | 3372 | 222.050 | 0.81% |
| 2024-03-29 | 6.640 | 6.570 | -0.020 | -0.30% | 6.510 | 6.640 | 2279 | 149.423 | 0.55% |
| 2024-03-28 | 6.550 | 6.590 | 0.030 | 0.46% | 6.460 | 6.650 | 4437 | 291.309 | 1.07% |
| 2024-03-27 | 6.540 | 6.560 | 0.040 | 0.61% | 6.440 | 6.770 | 6151 | 406.620 | 1.48% |
| 2024-03-26 | 6.650 | 6.520 | -0.140 | -2.10% | 6.500 | 6.700 | 7671 | 503.939 | 1.85% |
| 2024-03-25 | 6.750 | 6.660 | -0.100 | -1.48% | 6.580 | 6.810 | 4734 | 317.471 | 1.14% |
| 2024-03-22 | 6.810 | 6.760 | -0.030 | -0.44% | 6.720 | 6.870 | 6758 | 457.156 | 1.63% |
| 2024-03-21 | 7.030 | 6.790 | -0.240 | -3.41% | 6.740 | 7.050 | 12169 | 837.163 | 2.93% |
| 2024-03-20 | 7.050 | 7.030 | -0.010 | -0.14% | 7.000 | 7.050 | 3825 | 268.909 | 0.92% |
| 2024-03-19 | 7.160 | 7.040 | -0.080 | -1.12% | 6.980 | 7.160 | 8338 | 587.969 | 2.01% |
| 2024-03-18 | 7.180 | 7.120 | 0.020 | 0.28% | 7.030 | 7.180 | 7991 | 566.287 | 1.93% |
| 2024-03-15 | 6.810 | 7.100 | 0.250 | 3.65% | 6.770 | 7.210 | 17785 | 1262.479 | 4.29% |
| 2024-03-14 | 6.870 | 6.850 | -0.040 | -0.58% | 6.720 | 6.960 | 5799 | 396.098 | 1.40% |
| 2024-03-13 | 7.000 | 6.890 | -0.060 | -0.86% | 6.830 | 7.000 | 5265 | 362.758 | 1.27% |
| 2024-03-12 | 6.970 | 6.950 | -0.070 | -1.00% | 6.890 | 7.050 | 4841 | 336.462 | 1.17% |
| 2024-03-11 | 6.960 | 7.020 | 0.040 | 0.57% | 6.820 | 7.020 | 7229 | 502.430 | 1.74% |
| 2024-03-08 | 6.940 | 6.980 | 0.010 | 0.14% | 6.820 | 7.030 | 5253 | 364.165 | 1.27% |
| 2024-03-07 | 7.260 | 6.970 | -0.300 | -4.13% | 6.800 | 7.260 | 16668 | 1175.819 | 4.02% |
| 2024-03-06 | 7.150 | 7.270 | 0.050 | 0.69% | 7.150 | 7.340 | 9440 | 683.925 | 2.28% |
| 2024-03-05 | 7.520 | 7.220 | -0.320 | -4.24% | 7.160 | 7.520 | 11189 | 813.930 | 2.70% |
| 2024-03-04 | 7.740 | 7.540 | -0.250 | -3.21% | 7.370 | 7.740 | 14175 | 1066.620 | 3.42% |
| 2024-03-01 | 7.800 | 7.790 | -0.120 | -1.52% | 7.560 | 7.810 | 30781 | 2365.470 | 7.42% |
| 2024-02-29 | 7.290 | 7.910 | 0.340 | 4.49% | 7.000 | 7.910 | 60537 | 4447.507 | 14.60% |
| 2024-02-28 | 7.800 | 7.570 | -0.180 | -2.32% | 7.510 | 8.000 | 20566 | 1587.487 | 4.96% |
| 2024-02-27 | 7.250 | 7.750 | 0.450 | 6.16% | 7.250 | 7.830 | 17687 | 1347.415 | 4.26% |
| 2024-02-26 | 7.230 | 7.300 | 0.070 | 0.97% | 7.100 | 7.390 | 7944 | 579.147 | 1.92% |
| 2024-02-23 | 7.380 | 7.230 | -0.150 | -2.03% | 7.070 | 7.550 | 9793 | 705.168 | 2.36% |
| 2024-02-22 | 7.480 | 7.380 | -0.120 | -1.60% | 7.320 | 7.540 | 10442 | 772.509 | 2.52% |
| 2024-02-21 | 7.480 | 7.500 | -0.020 | -0.27% | 7.360 | 7.700 | 15737 | 1193.412 | 3.79% |
| 2024-02-20 | 7.270 | 7.520 | 0.230 | 3.16% | 7.130 | 7.580 | 13684 | 1014.173 | 3.30% |
| 2024-02-19 | 7.100 | 7.290 | 0.140 | 1.96% | 6.890 | 7.350 | 16290 | 1164.842 | 3.93% |
| 2024-02-08 | 7.100 | 7.150 | -0.260 | -3.51% | 6.140 | 7.390 | 31728 | 2208.942 | 7.65% |
| 2024-02-07 | 7.090 | 7.410 | 0.320 | 4.51% | 7.080 | 8.500 | 43926 | 3442.945 | 10.59% |
| 2024-02-06 | 6.170 | 7.090 | 0.870 | 13.99% | 6.170 | 7.160 | 23234 | 1561.192 | 5.60% |
| 2024-02-05 | 6.290 | 6.220 | -0.240 | -3.72% | 5.750 | 6.420 | 15151 | 924.386 | 3.65% |