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 | 6.460 | 6.300 | -0.170 | -2.63% | 6.250 | 6.460 | 2668 | 168.767 | 0.69% |
| 2024-05-09 | 6.580 | 6.670 | 0.180 | 2.77% | 6.430 | 6.670 | 3755 | 244.702 | 0.97% |
| 2024-05-08 | 6.490 | 6.490 | -0.030 | -0.46% | 6.430 | 6.600 | 1593 | 103.696 | 0.41% |
| 2024-05-07 | 6.580 | 6.520 | -0.090 | -1.36% | 6.480 | 6.630 | 3294 | 215.696 | 0.85% |
| 2024-05-06 | 6.530 | 6.610 | 0.180 | 2.80% | 6.430 | 6.650 | 4212 | 275.732 | 1.08% |
| 2024-04-30 | 6.480 | 6.430 | 0.070 | 1.10% | 6.370 | 6.600 | 4871 | 315.962 | 1.25% |
| 2024-04-29 | 6.340 | 6.360 | 0.100 | 1.60% | 6.220 | 6.390 | 3912 | 247.453 | 1.01% |
| 2024-04-26 | 6.240 | 6.260 | 0.040 | 0.64% | 6.150 | 6.300 | 2719 | 169.781 | 0.69% |
| 2024-04-25 | 6.360 | 6.220 | -0.090 | -1.43% | 6.190 | 6.360 | 889 | 55.816 | 0.22% |
| 2024-04-24 | 6.260 | 6.310 | 0.040 | 0.64% | 6.100 | 6.350 | 2550 | 159.410 | 0.64% |
| 2024-04-23 | 6.080 | 6.270 | 0.200 | 3.29% | 6.080 | 6.350 | 2054 | 127.897 | 0.52% |
| 2024-04-22 | 6.220 | 6.070 | -0.140 | -2.25% | 6.020 | 6.220 | 2081 | 128.225 | 0.53% |
| 2024-04-19 | 6.130 | 6.210 | -0.040 | -0.64% | 6.090 | 6.280 | 2555 | 157.613 | 0.65% |
| 2024-04-18 | 6.140 | 6.250 | 0.070 | 1.13% | 6.100 | 6.320 | 3897 | 243.570 | 0.98% |
| 2024-04-17 | 5.950 | 6.180 | 0.340 | 5.82% | 5.900 | 6.180 | 6378 | 385.929 | 1.61% |
| 2024-04-16 | 6.260 | 5.840 | -0.330 | -5.35% | 5.680 | 6.260 | 5203 | 301.176 | 1.31% |
| 2024-04-15 | 6.450 | 6.170 | -0.190 | -2.99% | 6.100 | 6.460 | 4113 | 257.496 | 1.04% |
| 2024-04-12 | 6.480 | 6.360 | -0.050 | -0.78% | 6.350 | 6.520 | 1759 | 113.148 | 0.44% |
| 2024-04-11 | 6.400 | 6.410 | -0.150 | -2.29% | 6.350 | 6.530 | 3565 | 229.330 | 0.90% |
| 2024-04-10 | 6.380 | 6.560 | 0.160 | 2.50% | 6.320 | 6.700 | 9554 | 629.617 | 2.41% |
| 2024-04-09 | 6.300 | 6.400 | 0.140 | 2.24% | 6.220 | 6.430 | 4599 | 289.843 | 1.16% |
| 2024-04-08 | 6.650 | 6.260 | -0.280 | -4.28% | 6.250 | 6.650 | 4671 | 298.119 | 1.18% |
| 2024-04-03 | 6.770 | 6.540 | -0.220 | -3.25% | 6.540 | 6.770 | 3043 | 202.276 | 0.89% |
| 2024-04-02 | 6.730 | 6.760 | 0.030 | 0.45% | 6.680 | 6.820 | 4174 | 282.034 | 1.22% |
| 2024-04-01 | 6.770 | 6.730 | 0.010 | 0.15% | 6.680 | 6.790 | 4467 | 299.794 | 1.31% |
| 2024-03-29 | 6.780 | 6.720 | -0.070 | -1.03% | 6.650 | 6.840 | 4184 | 281.065 | 1.23% |
| 2024-03-28 | 6.820 | 6.790 | 0.040 | 0.59% | 6.610 | 6.820 | 3692 | 248.849 | 1.08% |
| 2024-03-27 | 6.720 | 6.750 | 0.090 | 1.35% | 6.660 | 6.930 | 5455 | 371.151 | 1.60% |
| 2024-03-26 | 6.800 | 6.660 | -0.140 | -2.06% | 6.580 | 6.920 | 4826 | 322.449 | 1.41% |
| 2024-03-25 | 7.030 | 6.800 | -0.310 | -4.36% | 6.750 | 7.100 | 3725 | 258.304 | 1.09% |
| 2024-03-22 | 7.290 | 7.110 | -0.140 | -1.93% | 7.070 | 7.330 | 4055 | 290.139 | 1.19% |
| 2024-03-21 | 7.460 | 7.250 | -0.210 | -2.82% | 7.200 | 7.460 | 4580 | 333.701 | 1.34% |
| 2024-03-20 | 7.480 | 7.460 | -0.020 | -0.27% | 7.370 | 7.570 | 6318 | 470.823 | 1.85% |
| 2024-03-19 | 7.680 | 7.480 | -0.360 | -4.59% | 7.370 | 7.680 | 19154 | 1435.338 | 5.61% |
| 2024-03-18 | 7.510 | 7.840 | 0.490 | 6.67% | 7.370 | 8.000 | 23564 | 1835.610 | 6.90% |
| 2024-03-15 | 7.040 | 7.350 | 0.310 | 4.40% | 7.010 | 7.480 | 7399 | 541.044 | 2.17% |
| 2024-03-14 | 7.270 | 7.040 | -0.120 | -1.68% | 6.900 | 7.270 | 5164 | 363.921 | 1.51% |
| 2024-03-13 | 7.500 | 7.160 | -0.220 | -2.98% | 7.100 | 7.500 | 6612 | 478.292 | 1.94% |
| 2024-03-12 | 7.210 | 7.380 | 0.170 | 2.36% | 7.110 | 7.450 | 11800 | 864.800 | 3.46% |
| 2024-03-11 | 7.000 | 7.210 | 0.160 | 2.27% | 6.780 | 7.230 | 7687 | 541.609 | 2.25% |
| 2024-03-08 | 7.020 | 7.050 | 0.000 | 0.00% | 6.980 | 7.130 | 2935 | 206.132 | 0.86% |
| 2024-03-07 | 7.280 | 7.050 | -0.120 | -1.67% | 6.920 | 7.280 | 6342 | 449.315 | 1.86% |
| 2024-03-06 | 6.980 | 7.170 | 0.190 | 2.72% | 6.980 | 7.190 | 4574 | 325.848 | 1.34% |
| 2024-03-05 | 7.200 | 6.980 | -0.220 | -3.06% | 6.900 | 7.250 | 6655 | 468.558 | 1.95% |
| 2024-03-04 | 7.450 | 7.200 | -0.180 | -2.44% | 7.070 | 7.450 | 9172 | 663.991 | 2.69% |
| 2024-03-01 | 7.420 | 7.380 | -0.020 | -0.27% | 7.300 | 7.610 | 9218 | 681.438 | 2.70% |
| 2024-02-29 | 7.240 | 7.400 | 0.170 | 2.35% | 7.130 | 7.470 | 12058 | 879.253 | 3.53% |
| 2024-02-28 | 7.750 | 7.230 | -0.510 | -6.59% | 7.130 | 7.920 | 28979 | 2194.381 | 8.49% |
| 2024-02-27 | 6.890 | 7.740 | 0.880 | 12.83% | 6.750 | 8.480 | 33929 | 2588.521 | 9.94% |
| 2024-02-26 | 6.820 | 6.860 | 0.040 | 0.59% | 6.640 | 6.970 | 6708 | 458.812 | 1.96% |
| 2024-02-23 | 6.950 | 6.820 | -0.140 | -2.01% | 6.710 | 7.030 | 7933 | 539.477 | 2.32% |
| 2024-02-22 | 6.720 | 6.960 | 0.080 | 1.16% | 6.680 | 6.980 | 14502 | 989.939 | 4.25% |
| 2024-02-21 | 6.820 | 6.880 | 0.050 | 0.73% | 6.660 | 7.190 | 16691 | 1175.361 | 4.89% |
| 2024-02-20 | 6.560 | 6.830 | 0.220 | 3.33% | 6.540 | 6.870 | 16220 | 1086.303 | 4.75% |
| 2024-02-19 | 6.470 | 6.610 | 0.070 | 1.07% | 6.430 | 6.700 | 20980 | 1376.605 | 6.15% |
| 2024-02-08 | 7.030 | 6.540 | -0.840 | -11.38% | 6.060 | 7.200 | 43701 | 2828.645 | 12.80% |
| 2024-02-07 | 7.010 | 7.380 | 0.260 | 3.65% | 6.880 | 7.670 | 53695 | 3916.080 | 15.73% |
| 2024-02-06 | 5.790 | 7.120 | 1.330 | 22.97% | 5.600 | 7.400 | 45361 | 3049.245 | 13.29% |
| 2024-02-05 | 5.900 | 5.790 | -0.290 | -4.77% | 5.350 | 6.330 | 17288 | 1004.930 | 5.06% |
| 2024-02-02 | 6.610 | 6.080 | -0.520 | -7.88% | 5.670 | 6.710 | 14041 | 870.108 | 4.11% |