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 | 7.04 | 7.08 | 0.00 | 0.00% | 7.04 | 7.15 | 132309 | 9402.56 | 0.65% |
| 2024-05-14 | 7.02 | 7.08 | 0.05 | 0.71% | 7.01 | 7.10 | 126337 | 8930.21 | 0.62% |
| 2024-05-13 | 7.04 | 7.03 | -0.04 | -0.57% | 7.00 | 7.10 | 194909 | 13734.33 | 0.95% |
| 2024-05-10 | 7.13 | 7.07 | -0.04 | -0.56% | 7.04 | 7.15 | 141951 | 10038.86 | 0.69% |
| 2024-05-09 | 7.00 | 7.11 | 0.09 | 1.28% | 7.00 | 7.12 | 204734 | 14482.04 | 1.00% |
| 2024-05-08 | 7.05 | 7.02 | -0.03 | -0.43% | 6.97 | 7.05 | 131020 | 9184.38 | 0.64% |
| 2024-05-07 | 7.06 | 7.05 | 0.01 | 0.14% | 7.02 | 7.11 | 205165 | 14463.30 | 1.00% |
| 2024-05-06 | 7.03 | 7.04 | 0.05 | 0.72% | 6.98 | 7.11 | 285970 | 20113.12 | 1.39% |
| 2024-04-30 | 7.05 | 6.99 | -0.04 | -0.57% | 6.95 | 7.06 | 221102 | 15461.48 | 1.08% |
| 2024-04-29 | 7.08 | 7.03 | -0.08 | -1.13% | 6.88 | 7.08 | 443060 | 30947.98 | 2.16% |
| 2024-04-26 | 7.09 | 7.11 | -0.06 | -0.84% | 7.00 | 7.19 | 378306 | 26772.75 | 1.84% |
| 2024-04-25 | 6.77 | 7.17 | 0.37 | 5.44% | 6.76 | 7.33 | 611416 | 43624.74 | 2.98% |
| 2024-04-24 | 6.75 | 6.80 | 0.06 | 0.89% | 6.72 | 6.80 | 123193 | 8329.75 | 0.60% |
| 2024-04-23 | 6.84 | 6.74 | -0.11 | -1.61% | 6.72 | 6.87 | 142662 | 9665.11 | 0.70% |
| 2024-04-22 | 6.83 | 6.85 | 0.03 | 0.44% | 6.81 | 6.92 | 177351 | 12185.76 | 0.86% |
| 2024-04-19 | 6.89 | 6.82 | -0.08 | -1.16% | 6.79 | 6.95 | 163878 | 11244.38 | 0.80% |
| 2024-04-18 | 6.86 | 6.90 | 0.06 | 0.88% | 6.84 | 6.98 | 244036 | 16890.26 | 1.19% |
| 2024-04-17 | 6.82 | 6.84 | 0.03 | 0.44% | 6.74 | 6.85 | 204128 | 13892.68 | 1.00% |
| 2024-04-16 | 6.83 | 6.81 | -0.05 | -0.73% | 6.75 | 6.97 | 295318 | 20269.22 | 1.44% |
| 2024-04-15 | 6.71 | 6.86 | 0.16 | 2.39% | 6.61 | 6.90 | 229145 | 15598.42 | 1.12% |
| 2024-04-12 | 6.76 | 6.70 | -0.07 | -1.03% | 6.65 | 6.82 | 111393 | 7505.79 | 0.54% |
| 2024-04-11 | 6.77 | 6.77 | -0.05 | -0.73% | 6.73 | 6.80 | 116029 | 7851.08 | 0.57% |
| 2024-04-10 | 6.80 | 6.82 | 0.00 | 0.00% | 6.73 | 6.86 | 139519 | 9479.06 | 0.68% |
| 2024-04-09 | 6.78 | 6.82 | -0.01 | -0.15% | 6.76 | 6.87 | 159534 | 10870.78 | 0.78% |
| 2024-04-08 | 6.90 | 6.83 | -0.01 | -0.15% | 6.81 | 6.96 | 206433 | 14191.86 | 1.01% |
| 2024-04-03 | 6.75 | 6.84 | 0.06 | 0.88% | 6.72 | 6.86 | 151254 | 10272.79 | 0.74% |
| 2024-04-02 | 6.84 | 6.78 | -0.05 | -0.73% | 6.74 | 6.92 | 186146 | 12677.63 | 0.91% |
| 2024-04-01 | 6.53 | 6.83 | 0.28 | 4.27% | 6.51 | 6.87 | 351516 | 23613.56 | 1.71% |
| 2024-03-29 | 6.68 | 6.55 | -0.17 | -2.53% | 6.45 | 6.68 | 316346 | 20623.24 | 1.54% |
| 2024-03-28 | 6.43 | 6.72 | 0.29 | 4.51% | 6.40 | 6.84 | 346449 | 23019.61 | 1.69% |
| 2024-03-27 | 6.47 | 6.43 | -0.04 | -0.62% | 6.43 | 6.64 | 155388 | 10132.20 | 0.76% |
| 2024-03-26 | 6.49 | 6.47 | -0.02 | -0.31% | 6.44 | 6.52 | 81383 | 5263.92 | 0.40% |
| 2024-03-25 | 6.50 | 6.49 | -0.03 | -0.46% | 6.47 | 6.59 | 87503 | 5711.92 | 0.43% |
| 2024-03-22 | 6.57 | 6.52 | -0.05 | -0.76% | 6.49 | 6.57 | 104815 | 6846.30 | 0.51% |
| 2024-03-21 | 6.59 | 6.57 | -0.01 | -0.15% | 6.54 | 6.63 | 84356 | 5545.94 | 0.41% |
| 2024-03-20 | 6.59 | 6.58 | -0.01 | -0.15% | 6.55 | 6.60 | 66631 | 4381.75 | 0.32% |
| 2024-03-19 | 6.63 | 6.59 | -0.05 | -0.75% | 6.59 | 6.67 | 99330 | 6572.31 | 0.48% |
| 2024-03-18 | 6.55 | 6.64 | 0.09 | 1.37% | 6.54 | 6.65 | 121734 | 8054.96 | 0.59% |
| 2024-03-15 | 6.50 | 6.55 | 0.06 | 0.92% | 6.48 | 6.55 | 102432 | 6688.62 | 0.50% |
| 2024-03-14 | 6.43 | 6.49 | 0.06 | 0.93% | 6.42 | 6.51 | 122831 | 7967.81 | 0.60% |
| 2024-03-13 | 6.49 | 6.43 | -0.07 | -1.08% | 6.41 | 6.50 | 91623 | 5904.10 | 0.45% |
| 2024-03-12 | 6.43 | 6.50 | 0.07 | 1.09% | 6.41 | 6.53 | 135678 | 8766.64 | 0.66% |
| 2024-03-11 | 6.37 | 6.43 | 0.03 | 0.47% | 6.37 | 6.43 | 95841 | 6133.56 | 0.47% |
| 2024-03-08 | 6.41 | 6.40 | -0.01 | -0.16% | 6.35 | 6.44 | 76760 | 4899.58 | 0.37% |
| 2024-03-07 | 6.42 | 6.41 | -0.01 | -0.16% | 6.40 | 6.47 | 127393 | 8191.05 | 0.62% |
| 2024-03-06 | 6.41 | 6.42 | -0.01 | -0.16% | 6.38 | 6.46 | 84925 | 5453.94 | 0.41% |
| 2024-03-05 | 6.47 | 6.43 | -0.05 | -0.77% | 6.40 | 6.47 | 112896 | 7251.48 | 0.55% |
| 2024-03-04 | 6.49 | 6.48 | -0.02 | -0.31% | 6.42 | 6.51 | 112743 | 7286.06 | 0.55% |
| 2024-03-01 | 6.54 | 6.50 | -0.04 | -0.61% | 6.45 | 6.55 | 136184 | 8839.12 | 0.66% |
| 2024-02-29 | 6.45 | 6.54 | 0.08 | 1.24% | 6.43 | 6.55 | 131775 | 8569.88 | 0.64% |
| 2024-02-28 | 6.52 | 6.46 | -0.07 | -1.07% | 6.46 | 6.59 | 169686 | 11101.69 | 0.83% |
| 2024-02-27 | 6.45 | 6.53 | 0.08 | 1.24% | 6.43 | 6.54 | 115008 | 7456.31 | 0.56% |
| 2024-02-26 | 6.51 | 6.45 | -0.07 | -1.07% | 6.45 | 6.53 | 125703 | 8141.99 | 0.61% |
| 2024-02-23 | 6.59 | 6.52 | -0.04 | -0.61% | 6.48 | 6.61 | 114956 | 7489.95 | 0.56% |
| 2024-02-22 | 6.55 | 6.56 | 0.03 | 0.46% | 6.48 | 6.58 | 115420 | 7547.31 | 0.56% |
| 2024-02-21 | 6.51 | 6.53 | 0.03 | 0.46% | 6.48 | 6.63 | 128806 | 8439.45 | 0.63% |
| 2024-02-20 | 6.52 | 6.50 | -0.04 | -0.61% | 6.46 | 6.54 | 102722 | 6677.67 | 0.50% |
| 2024-02-19 | 6.79 | 6.54 | -0.16 | -2.39% | 6.50 | 6.79 | 224458 | 14736.96 | 1.09% |
| 2024-02-08 | 6.65 | 6.70 | 0.02 | 0.30% | 6.64 | 6.92 | 297240 | 20210.43 | 1.45% |
| 2024-02-07 | 6.30 | 6.68 | 0.35 | 5.53% | 6.29 | 6.70 | 346730 | 22853.81 | 1.69% |
| 2024-02-06 | 5.95 | 6.33 | 0.32 | 5.32% | 5.90 | 6.38 | 246497 | 15260.29 | 1.20% |
| 2024-02-05 | 6.06 | 6.01 | -0.05 | -0.83% | 5.82 | 6.16 | 204488 | 12214.49 | 1.00% |