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 | 7.000 | 6.920 | 0.000 | 0.00% | 6.800 | 7.130 | 23618 | 1633.439 | 6.70% |
| 2024-05-09 | 6.670 | 6.920 | 0.290 | 4.37% | 6.600 | 7.090 | 34462 | 2374.180 | 9.77% |
| 2024-05-08 | 6.750 | 6.630 | -0.110 | -1.63% | 6.580 | 6.750 | 9367 | 623.072 | 2.66% |
| 2024-05-07 | 6.870 | 6.740 | -0.120 | -1.75% | 6.710 | 6.880 | 13156 | 888.691 | 3.73% |
| 2024-05-06 | 6.730 | 6.860 | 0.180 | 2.69% | 6.730 | 6.860 | 10400 | 708.941 | 2.95% |
| 2024-04-30 | 6.670 | 6.680 | 0.000 | 0.00% | 6.650 | 6.800 | 9315 | 624.955 | 2.64% |
| 2024-04-29 | 6.640 | 6.680 | -0.040 | -0.60% | 6.550 | 6.730 | 18633 | 1238.893 | 5.28% |
| 2024-04-26 | 6.830 | 6.720 | 0.080 | 1.20% | 6.590 | 6.930 | 16527 | 1114.726 | 4.69% |
| 2024-04-25 | 6.610 | 6.640 | 0.080 | 1.22% | 6.550 | 6.790 | 15508 | 1033.530 | 4.40% |
| 2024-04-24 | 6.550 | 6.560 | 0.000 | 0.00% | 6.500 | 6.620 | 8216 | 539.065 | 2.33% |
| 2024-04-23 | 6.570 | 6.560 | 0.060 | 0.92% | 6.460 | 6.570 | 9908 | 645.095 | 2.81% |
| 2024-04-22 | 6.790 | 6.500 | -0.400 | -5.80% | 6.500 | 6.790 | 23706 | 1560.047 | 6.72% |
| 2024-04-19 | 6.760 | 6.900 | 0.100 | 1.47% | 6.740 | 7.290 | 33637 | 2369.903 | 9.54% |
| 2024-04-18 | 6.570 | 6.800 | 0.260 | 3.98% | 6.460 | 6.870 | 23390 | 1556.816 | 6.63% |
| 2024-04-17 | 6.320 | 6.540 | 0.290 | 4.64% | 6.310 | 6.590 | 14977 | 975.977 | 4.25% |
| 2024-04-16 | 6.680 | 6.250 | -0.500 | -7.41% | 6.050 | 6.780 | 23501 | 1481.769 | 6.66% |
| 2024-04-15 | 6.740 | 6.750 | -0.050 | -0.74% | 6.590 | 6.990 | 18075 | 1226.087 | 5.13% |
| 2024-04-12 | 6.700 | 6.800 | 0.070 | 1.04% | 6.660 | 7.100 | 30379 | 2099.622 | 8.62% |
| 2024-04-11 | 6.760 | 6.730 | -0.040 | -0.59% | 6.580 | 7.160 | 18645 | 1273.508 | 5.29% |
| 2024-04-10 | 6.600 | 6.770 | 0.140 | 2.11% | 6.460 | 6.980 | 20555 | 1392.901 | 5.83% |
| 2024-04-09 | 6.600 | 6.630 | 0.030 | 0.45% | 6.510 | 6.730 | 10065 | 667.762 | 2.85% |
| 2024-04-08 | 6.880 | 6.600 | -0.500 | -7.04% | 6.550 | 6.920 | 27037 | 1823.216 | 7.67% |
| 2024-04-03 | 7.300 | 7.100 | 0.110 | 1.57% | 7.070 | 7.690 | 36886 | 2710.548 | 10.46% |
| 2024-04-02 | 6.910 | 6.990 | 0.120 | 1.75% | 6.870 | 7.230 | 25047 | 1769.742 | 7.10% |
| 2024-04-01 | 6.800 | 6.870 | 0.110 | 1.63% | 6.730 | 6.900 | 12066 | 819.696 | 3.42% |
| 2024-03-29 | 6.760 | 6.760 | -0.010 | -0.15% | 6.710 | 6.820 | 9344 | 631.514 | 2.65% |
| 2024-03-28 | 6.760 | 6.770 | 0.010 | 0.15% | 6.610 | 6.880 | 15124 | 1022.052 | 4.29% |
| 2024-03-27 | 6.750 | 6.760 | 0.040 | 0.60% | 6.750 | 7.080 | 15896 | 1099.887 | 4.51% |
| 2024-03-26 | 6.960 | 6.720 | -0.180 | -2.61% | 6.650 | 6.960 | 12738 | 868.091 | 3.61% |
| 2024-03-25 | 7.090 | 6.900 | -0.230 | -3.23% | 6.880 | 7.160 | 17000 | 1194.560 | 4.82% |
| 2024-03-22 | 7.370 | 7.130 | -0.270 | -3.65% | 7.120 | 7.480 | 21520 | 1556.772 | 6.10% |
| 2024-03-21 | 7.630 | 7.400 | -0.260 | -3.39% | 7.350 | 7.720 | 24411 | 1822.313 | 6.92% |
| 2024-03-20 | 7.750 | 7.660 | -0.090 | -1.16% | 7.620 | 7.890 | 21022 | 1623.029 | 5.96% |
| 2024-03-19 | 7.710 | 7.750 | 0.040 | 0.52% | 7.590 | 7.940 | 37087 | 2867.612 | 10.52% |
| 2024-03-18 | 7.660 | 7.710 | 0.070 | 0.92% | 7.580 | 7.730 | 20827 | 1596.726 | 5.91% |
| 2024-03-15 | 7.360 | 7.640 | 0.230 | 3.10% | 7.320 | 7.840 | 42143 | 3214.540 | 11.95% |
| 2024-03-14 | 7.400 | 7.410 | 0.070 | 0.95% | 7.290 | 7.480 | 18771 | 1383.710 | 5.32% |
| 2024-03-13 | 7.570 | 7.340 | -0.290 | -3.80% | 7.320 | 7.610 | 22289 | 1660.150 | 6.32% |
| 2024-03-12 | 7.480 | 7.630 | 0.150 | 2.01% | 7.340 | 7.780 | 32454 | 2433.438 | 9.20% |
| 2024-03-11 | 7.330 | 7.480 | 0.080 | 1.08% | 7.330 | 7.530 | 18453 | 1373.368 | 5.23% |
| 2024-03-08 | 7.420 | 7.400 | 0.050 | 0.68% | 7.350 | 7.680 | 17973 | 1345.643 | 5.10% |
| 2024-03-07 | 7.730 | 7.350 | -0.310 | -4.05% | 7.330 | 7.770 | 22155 | 1677.581 | 6.28% |
| 2024-03-06 | 7.550 | 7.660 | 0.130 | 1.73% | 7.530 | 7.770 | 27558 | 2108.546 | 7.82% |
| 2024-03-05 | 8.000 | 7.530 | -0.570 | -7.04% | 7.500 | 8.070 | 41823 | 3221.542 | 11.86% |
| 2024-03-04 | 8.060 | 8.100 | 0.130 | 1.63% | 7.670 | 8.310 | 46285 | 3725.582 | 13.13% |
| 2024-03-01 | 8.250 | 7.970 | -0.360 | -4.32% | 7.930 | 8.410 | 49964 | 4033.675 | 14.17% |
| 2024-02-29 | 8.000 | 8.330 | 0.110 | 1.34% | 7.690 | 8.420 | 76519 | 6211.824 | 21.70% |
| 2024-02-28 | 8.510 | 8.220 | -0.980 | -10.65% | 8.060 | 8.910 | 133194 | 11416.577 | 37.77% |
| 2024-02-27 | 7.320 | 9.200 | 2.100 | 29.58% | 7.300 | 9.230 | 159862 | 13758.945 | 45.34% |
| 2024-02-26 | 7.300 | 7.100 | 0.200 | 2.90% | 7.070 | 7.600 | 50938 | 3713.181 | 14.45% |
| 2024-02-23 | 7.110 | 6.900 | -0.210 | -2.95% | 6.760 | 7.150 | 34445 | 2380.927 | 9.77% |
| 2024-02-22 | 7.200 | 7.110 | -0.060 | -0.84% | 7.010 | 7.310 | 22742 | 1620.016 | 6.45% |
| 2024-02-21 | 7.100 | 7.170 | 0.010 | 0.14% | 6.960 | 7.560 | 35203 | 2554.221 | 9.98% |
| 2024-02-20 | 6.750 | 7.160 | 0.450 | 6.71% | 6.460 | 7.590 | 42436 | 2987.740 | 12.04% |
| 2024-02-19 | 6.520 | 6.710 | 0.230 | 3.55% | 6.510 | 6.890 | 23674 | 1585.150 | 6.71% |
| 2024-02-08 | 6.590 | 6.480 | -0.080 | -1.22% | 6.100 | 6.850 | 31533 | 2046.594 | 8.94% |
| 2024-02-07 | 6.690 | 6.560 | -0.070 | -1.06% | 6.500 | 7.260 | 44505 | 3076.417 | 12.62% |
| 2024-02-06 | 6.010 | 6.630 | 0.540 | 8.87% | 6.010 | 6.690 | 38077 | 2460.000 | 10.80% |
| 2024-02-05 | 6.300 | 6.090 | -0.290 | -4.55% | 5.720 | 6.580 | 30064 | 1843.158 | 8.53% |
| 2024-02-02 | 6.950 | 6.380 | -0.460 | -6.73% | 6.200 | 6.980 | 36214 | 2376.655 | 10.27% |