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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.920 | 6.730 | -0.030 | -0.44% | 6.630 | 6.920 | 1122 | 75.531 | 0.42% |
| 2024-05-14 | 6.890 | 6.760 | -0.060 | -0.88% | 6.740 | 6.890 | 990 | 67.059 | 0.37% |
| 2024-05-13 | 6.870 | 6.820 | -0.130 | -1.87% | 6.680 | 6.910 | 2050 | 139.538 | 0.76% |
| 2024-05-10 | 6.950 | 6.950 | -0.070 | -1.00% | 6.810 | 7.030 | 2372 | 163.033 | 0.88% |
| 2024-05-09 | 7.100 | 7.020 | -0.190 | -2.64% | 7.000 | 7.120 | 3637 | 256.646 | 1.36% |
| 2024-05-08 | 7.090 | 7.210 | 0.030 | 0.42% | 6.920 | 7.210 | 5648 | 400.316 | 2.11% |
| 2024-05-07 | 7.130 | 7.180 | 0.020 | 0.28% | 6.810 | 7.220 | 8471 | 588.521 | 3.16% |
| 2024-05-06 | 6.670 | 7.160 | 0.540 | 8.16% | 6.580 | 7.310 | 8773 | 612.849 | 3.27% |
| 2024-04-30 | 6.500 | 6.620 | 0.110 | 1.69% | 6.480 | 6.690 | 3131 | 207.659 | 1.17% |
| 2024-04-29 | 6.390 | 6.510 | 0.110 | 1.72% | 6.360 | 6.620 | 1426 | 92.534 | 0.53% |
| 2024-04-26 | 6.480 | 6.400 | -0.100 | -1.54% | 6.400 | 6.540 | 1417 | 91.830 | 0.53% |
| 2024-04-25 | 6.540 | 6.500 | -0.050 | -0.76% | 6.410 | 6.540 | 1061 | 68.552 | 0.40% |
| 2024-04-24 | 6.580 | 6.550 | 0.160 | 2.50% | 6.320 | 6.750 | 3399 | 221.938 | 1.27% |
| 2024-04-23 | 6.230 | 6.390 | 0.160 | 2.57% | 6.170 | 6.500 | 3039 | 193.169 | 1.13% |
| 2024-04-22 | 6.230 | 6.230 | -0.010 | -0.16% | 6.150 | 6.270 | 474 | 29.379 | 0.18% |
| 2024-04-19 | 6.210 | 6.240 | -0.040 | -0.64% | 6.150 | 6.260 | 1762 | 109.446 | 0.66% |
| 2024-04-18 | 6.350 | 6.280 | -0.160 | -2.48% | 6.220 | 6.410 | 3833 | 241.601 | 1.43% |
| 2024-04-17 | 7.260 | 6.440 | 0.450 | 7.51% | 6.280 | 7.260 | 3538 | 232.833 | 1.32% |
| 2024-04-16 | 6.070 | 5.990 | -0.130 | -2.12% | 5.650 | 6.090 | 3355 | 199.354 | 1.25% |
| 2024-04-15 | 6.630 | 6.120 | -0.310 | -4.82% | 6.030 | 6.630 | 2355 | 146.610 | 0.88% |
| 2024-04-12 | 6.570 | 6.430 | -0.150 | -2.28% | 6.310 | 6.640 | 2024 | 130.855 | 0.75% |
| 2024-04-11 | 6.800 | 6.580 | -0.240 | -3.52% | 6.550 | 6.800 | 2221 | 147.051 | 0.83% |
| 2024-04-10 | 6.660 | 6.820 | 0.060 | 0.89% | 6.340 | 7.070 | 4378 | 301.530 | 1.63% |
| 2024-04-09 | 6.830 | 6.760 | 0.050 | 0.75% | 6.700 | 7.050 | 2531 | 174.141 | 0.94% |
| 2024-04-08 | 6.950 | 6.710 | -0.070 | -1.03% | 6.690 | 6.950 | 927 | 62.859 | 0.35% |
| 2024-04-03 | 6.800 | 6.780 | -0.020 | -0.29% | 6.610 | 6.820 | 1492 | 100.467 | 0.56% |
| 2024-04-02 | 6.830 | 6.800 | 0.050 | 0.74% | 6.730 | 6.830 | 1470 | 99.404 | 0.55% |
| 2024-04-01 | 6.780 | 6.750 | -0.030 | -0.44% | 6.680 | 6.850 | 1059 | 71.328 | 0.39% |
| 2024-03-29 | 6.720 | 6.780 | 0.040 | 0.59% | 6.700 | 6.850 | 1039 | 70.004 | 0.39% |
| 2024-03-28 | 6.780 | 6.740 | -0.040 | -0.59% | 6.730 | 6.890 | 1191 | 80.604 | 0.44% |
| 2024-03-27 | 7.050 | 6.780 | 0.050 | 0.74% | 6.680 | 7.050 | 2559 | 176.079 | 0.95% |
| 2024-03-26 | 6.800 | 6.730 | -0.160 | -2.32% | 6.690 | 6.910 | 842 | 56.914 | 0.31% |
| 2024-03-25 | 6.810 | 6.890 | 0.020 | 0.29% | 6.630 | 7.050 | 2939 | 200.963 | 1.10% |
| 2024-03-22 | 6.900 | 6.870 | -0.180 | -2.55% | 6.870 | 7.080 | 1301 | 90.463 | 0.49% |
| 2024-03-21 | 7.160 | 7.050 | -0.110 | -1.54% | 6.800 | 7.160 | 2382 | 167.124 | 0.89% |
| 2024-03-20 | 7.110 | 7.160 | 0.010 | 0.14% | 7.070 | 7.280 | 1192 | 85.340 | 0.44% |
| 2024-03-19 | 7.210 | 7.150 | -0.120 | -1.65% | 7.150 | 7.250 | 2374 | 170.763 | 0.88% |
| 2024-03-18 | 7.310 | 7.270 | -0.030 | -0.41% | 7.120 | 7.420 | 6125 | 442.034 | 2.28% |
| 2024-03-15 | 6.760 | 7.300 | 0.660 | 9.94% | 6.600 | 7.580 | 12773 | 911.417 | 4.76% |
| 2024-03-14 | 6.860 | 6.640 | -0.090 | -1.34% | 6.590 | 6.860 | 1483 | 99.021 | 0.55% |
| 2024-03-13 | 6.900 | 6.730 | -0.170 | -2.46% | 6.660 | 6.950 | 2312 | 156.291 | 0.86% |
| 2024-03-12 | 7.080 | 6.900 | -0.180 | -2.54% | 6.870 | 7.080 | 2234 | 154.990 | 0.83% |
| 2024-03-11 | 7.180 | 7.080 | 0.040 | 0.57% | 6.750 | 7.180 | 2264 | 157.801 | 0.84% |
| 2024-03-08 | 7.030 | 7.040 | 0.010 | 0.14% | 6.880 | 7.060 | 1391 | 96.924 | 0.52% |
| 2024-03-07 | 7.190 | 7.030 | -0.170 | -2.36% | 7.010 | 7.250 | 1790 | 127.695 | 0.67% |
| 2024-03-06 | 7.140 | 7.200 | 0.030 | 0.42% | 7.060 | 7.230 | 1436 | 102.867 | 0.54% |
| 2024-03-05 | 7.260 | 7.170 | -0.100 | -1.38% | 6.980 | 7.260 | 2492 | 177.171 | 0.93% |
| 2024-03-04 | 7.400 | 7.270 | -0.180 | -2.42% | 7.060 | 7.780 | 5235 | 379.057 | 1.95% |
| 2024-03-01 | 7.670 | 7.450 | -0.080 | -1.06% | 7.390 | 7.670 | 2966 | 221.972 | 1.11% |
| 2024-02-29 | 7.100 | 7.530 | 0.340 | 4.73% | 7.100 | 7.640 | 4416 | 327.402 | 1.65% |
| 2024-02-28 | 7.560 | 7.190 | -0.250 | -3.36% | 7.150 | 7.600 | 4915 | 363.304 | 1.83% |
| 2024-02-27 | 7.140 | 7.440 | 0.270 | 3.77% | 7.110 | 7.660 | 3959 | 292.326 | 1.48% |
| 2024-02-26 | 7.110 | 7.170 | -0.010 | -0.14% | 6.990 | 7.180 | 2473 | 175.329 | 0.92% |
| 2024-02-23 | 7.180 | 7.180 | -0.060 | -0.83% | 7.000 | 7.470 | 3694 | 264.538 | 1.38% |
| 2024-02-22 | 7.250 | 7.240 | 0.000 | 0.00% | 7.030 | 7.370 | 2861 | 205.282 | 1.07% |
| 2024-02-21 | 6.900 | 7.240 | 0.090 | 1.26% | 6.900 | 7.390 | 5189 | 372.110 | 1.93% |
| 2024-02-20 | 6.910 | 7.150 | 0.240 | 3.47% | 6.700 | 7.210 | 4704 | 329.122 | 1.75% |
| 2024-02-19 | 6.260 | 6.910 | 0.320 | 4.86% | 6.260 | 6.920 | 4049 | 274.204 | 1.51% |
| 2024-02-08 | 6.590 | 6.590 | 0.140 | 2.17% | 6.040 | 6.650 | 5180 | 331.045 | 1.93% |
| 2024-02-07 | 6.410 | 6.450 | 0.000 | 0.00% | 6.400 | 6.940 | 7395 | 494.757 | 2.76% |
| 2024-02-06 | 5.700 | 6.450 | 0.600 | 10.26% | 5.580 | 7.060 | 7099 | 446.620 | 2.65% |
| 2024-02-05 | 5.860 | 5.850 | -0.330 | -5.34% | 5.530 | 6.090 | 4925 | 287.733 | 1.84% |