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 | 6.730 | 6.710 | -0.030 | -0.45% | 6.700 | 6.860 | 4109 | 277.506 | 0.79% |
| 2024-05-13 | 6.760 | 6.740 | -0.020 | -0.30% | 6.600 | 6.910 | 4987 | 339.257 | 0.96% |
| 2024-05-10 | 7.050 | 6.760 | -0.210 | -3.01% | 6.720 | 7.090 | 5752 | 395.766 | 1.10% |
| 2024-05-09 | 7.010 | 6.970 | 0.000 | 0.00% | 6.940 | 7.080 | 7036 | 493.079 | 1.35% |
| 2024-05-08 | 7.080 | 6.970 | -0.080 | -1.13% | 6.970 | 7.090 | 6159 | 433.164 | 1.18% |
| 2024-05-07 | 7.020 | 7.050 | -0.010 | -0.14% | 7.020 | 7.100 | 5868 | 413.430 | 1.12% |
| 2024-05-06 | 7.110 | 7.060 | 0.020 | 0.28% | 7.020 | 7.270 | 11777 | 837.185 | 2.26% |
| 2024-04-30 | 7.030 | 7.040 | -0.040 | -0.56% | 7.010 | 7.150 | 8200 | 579.180 | 1.57% |
| 2024-04-29 | 7.000 | 7.080 | 0.090 | 1.29% | 6.940 | 7.110 | 10408 | 733.080 | 1.99% |
| 2024-04-26 | 6.890 | 6.990 | 0.160 | 2.34% | 6.820 | 7.020 | 10988 | 759.469 | 2.11% |
| 2024-04-25 | 7.040 | 6.830 | -0.230 | -3.26% | 6.830 | 7.130 | 12232 | 847.993 | 2.34% |
| 2024-04-24 | 6.970 | 7.060 | 0.060 | 0.86% | 6.930 | 7.190 | 10261 | 725.887 | 1.97% |
| 2024-04-23 | 6.900 | 7.000 | 0.160 | 2.34% | 6.870 | 7.190 | 9350 | 656.479 | 1.79% |
| 2024-04-22 | 6.920 | 6.840 | -0.070 | -1.01% | 6.730 | 7.020 | 6701 | 459.036 | 1.28% |
| 2024-04-19 | 7.220 | 6.910 | -0.410 | -5.60% | 6.900 | 7.300 | 14772 | 1046.574 | 2.83% |
| 2024-04-18 | 7.080 | 7.320 | 0.240 | 3.39% | 6.810 | 7.600 | 23154 | 1666.659 | 4.44% |
| 2024-04-17 | 6.750 | 7.080 | 0.480 | 7.27% | 6.650 | 7.170 | 15104 | 1057.264 | 2.89% |
| 2024-04-16 | 7.410 | 6.600 | -0.950 | -12.58% | 6.320 | 7.570 | 19981 | 1354.194 | 3.83% |
| 2024-04-15 | 7.880 | 7.550 | -0.380 | -4.79% | 7.450 | 8.160 | 14834 | 1146.913 | 2.84% |
| 2024-04-12 | 8.200 | 7.930 | -0.350 | -4.23% | 7.920 | 8.260 | 13703 | 1111.644 | 2.63% |
| 2024-04-11 | 8.150 | 8.280 | 0.110 | 1.35% | 8.040 | 8.400 | 16921 | 1396.827 | 3.24% |
| 2024-04-10 | 7.770 | 8.170 | 0.310 | 3.94% | 7.720 | 8.420 | 25443 | 2073.102 | 4.88% |
| 2024-04-09 | 7.760 | 7.860 | 0.140 | 1.81% | 7.720 | 7.940 | 7481 | 588.423 | 1.43% |
| 2024-04-08 | 8.170 | 7.720 | -0.420 | -5.16% | 7.720 | 8.220 | 12873 | 1017.075 | 2.47% |
| 2024-04-03 | 8.000 | 8.140 | 0.100 | 1.24% | 8.000 | 8.180 | 11078 | 894.817 | 2.12% |
| 2024-04-02 | 8.290 | 8.040 | -0.220 | -2.66% | 7.940 | 8.290 | 16641 | 1340.314 | 3.19% |
| 2024-04-01 | 8.390 | 8.260 | 0.070 | 0.85% | 8.160 | 8.390 | 12308 | 1013.011 | 2.36% |
| 2024-03-29 | 8.440 | 8.190 | -0.290 | -3.42% | 8.120 | 8.560 | 27094 | 2235.011 | 5.19% |
| 2024-03-28 | 8.390 | 8.480 | 0.180 | 2.17% | 8.300 | 8.660 | 23085 | 1955.600 | 4.42% |
| 2024-03-27 | 8.460 | 8.300 | -0.080 | -0.95% | 8.300 | 8.880 | 30924 | 2667.155 | 5.93% |
| 2024-03-26 | 8.550 | 8.380 | -0.170 | -1.99% | 8.230 | 8.650 | 28981 | 2442.959 | 5.55% |
| 2024-03-25 | 9.160 | 8.550 | -0.660 | -7.17% | 8.500 | 9.160 | 38470 | 3393.988 | 7.37% |
| 2024-03-22 | 9.290 | 9.210 | -0.150 | -1.60% | 9.180 | 9.710 | 51014 | 4831.186 | 9.78% |
| 2024-03-21 | 9.720 | 9.360 | -0.690 | -6.87% | 9.310 | 9.960 | 78395 | 7481.868 | 15.02% |
| 2024-03-20 | 10.490 | 10.050 | -0.940 | -8.55% | 10.000 | 11.090 | 116362 | 12019.146 | 22.30% |
| 2024-03-19 | 8.880 | 10.990 | 2.530 | 29.91% | 8.870 | 10.990 | 139059 | 14438.781 | 26.65% |
| 2024-03-18 | 8.400 | 8.460 | 0.280 | 3.42% | 8.100 | 8.700 | 23363 | 1967.359 | 4.48% |
| 2024-03-15 | 7.550 | 8.180 | 0.590 | 7.77% | 7.550 | 8.180 | 22628 | 1803.690 | 4.34% |
| 2024-03-14 | 7.900 | 7.590 | -0.240 | -3.07% | 7.510 | 7.930 | 9628 | 741.886 | 1.85% |
| 2024-03-13 | 8.080 | 7.830 | -0.200 | -2.49% | 7.800 | 8.080 | 11067 | 869.990 | 2.12% |
| 2024-03-12 | 8.150 | 8.030 | -0.050 | -0.62% | 7.970 | 8.170 | 7721 | 621.046 | 1.48% |
| 2024-03-11 | 8.220 | 8.080 | -0.070 | -0.86% | 7.900 | 8.220 | 12861 | 1030.220 | 2.46% |
| 2024-03-08 | 8.220 | 8.150 | 0.050 | 0.62% | 8.090 | 8.220 | 6573 | 535.462 | 1.26% |
| 2024-03-07 | 8.420 | 8.100 | -0.480 | -5.59% | 8.100 | 8.560 | 18472 | 1532.138 | 3.54% |
| 2024-03-06 | 8.280 | 8.580 | 0.150 | 1.78% | 8.220 | 9.100 | 19769 | 1702.783 | 3.79% |
| 2024-03-05 | 8.560 | 8.430 | -0.210 | -2.43% | 8.250 | 8.890 | 22622 | 1919.524 | 4.34% |
| 2024-03-04 | 9.070 | 8.640 | -0.380 | -4.21% | 8.490 | 9.070 | 23533 | 2039.262 | 4.51% |
| 2024-03-01 | 8.740 | 9.020 | 0.260 | 2.97% | 8.610 | 9.380 | 41704 | 3816.826 | 7.99% |
| 2024-02-29 | 8.120 | 8.760 | 0.560 | 6.83% | 8.080 | 8.900 | 29853 | 2521.372 | 5.72% |
| 2024-02-28 | 8.550 | 8.200 | -0.290 | -3.42% | 8.140 | 8.950 | 32000 | 2760.860 | 6.13% |
| 2024-02-27 | 8.080 | 8.490 | 0.470 | 5.86% | 7.920 | 8.500 | 25737 | 2144.868 | 4.93% |
| 2024-02-26 | 8.180 | 8.020 | -0.240 | -2.91% | 7.820 | 8.300 | 18920 | 1518.211 | 3.63% |
| 2024-02-23 | 8.590 | 8.260 | -0.370 | -4.29% | 8.100 | 8.710 | 21681 | 1807.448 | 4.16% |
| 2024-02-22 | 8.450 | 8.630 | -0.050 | -0.58% | 8.450 | 8.750 | 13639 | 1167.350 | 2.61% |
| 2024-02-21 | 8.720 | 8.680 | 0.010 | 0.12% | 8.610 | 8.950 | 21105 | 1854.054 | 4.04% |
| 2024-02-20 | 8.430 | 8.670 | 0.170 | 2.00% | 8.250 | 8.830 | 15977 | 1384.594 | 3.06% |
| 2024-02-19 | 8.110 | 8.500 | 0.500 | 6.25% | 8.000 | 8.540 | 16171 | 1340.139 | 3.10% |
| 2024-02-08 | 8.120 | 8.000 | -0.040 | -0.50% | 7.390 | 8.330 | 15709 | 1248.492 | 3.01% |
| 2024-02-07 | 8.530 | 8.040 | -0.430 | -5.08% | 7.990 | 9.260 | 25498 | 2224.784 | 4.89% |
| 2024-02-06 | 7.480 | 8.470 | 1.060 | 14.30% | 7.480 | 8.470 | 20924 | 1683.716 | 4.01% |
| 2024-02-05 | 7.560 | 7.410 | -0.110 | -1.46% | 7.030 | 7.820 | 15217 | 1134.672 | 2.92% |