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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.95 | 7.03 | 0.04 | 0.57% | 6.95 | 7.26 | 192684 | 13625.82 | 2.78% |
| 2024-05-08 | 7.10 | 6.99 | -0.10 | -1.41% | 6.98 | 7.12 | 154254 | 10857.72 | 2.22% |
| 2024-05-07 | 7.32 | 7.09 | -0.27 | -3.67% | 7.06 | 7.36 | 258791 | 18479.46 | 3.73% |
| 2024-05-06 | 7.16 | 7.36 | 0.34 | 4.84% | 7.04 | 7.40 | 305733 | 22160.47 | 4.41% |
| 2024-04-30 | 6.81 | 7.02 | 0.22 | 3.24% | 6.80 | 7.28 | 331294 | 23361.79 | 4.78% |
| 2024-04-29 | 6.80 | 6.80 | 0.03 | 0.44% | 6.66 | 6.87 | 190256 | 12916.62 | 2.74% |
| 2024-04-26 | 6.60 | 6.77 | 0.12 | 1.80% | 6.50 | 6.80 | 235658 | 15713.26 | 3.40% |
| 2024-04-25 | 6.51 | 6.65 | 0.12 | 1.84% | 6.47 | 6.83 | 226745 | 15075.66 | 3.27% |
| 2024-04-24 | 6.51 | 6.53 | -0.03 | -0.46% | 6.38 | 6.59 | 265564 | 17260.42 | 3.83% |
| 2024-04-23 | 6.80 | 6.56 | -0.60 | -8.38% | 6.45 | 6.80 | 533778 | 35276.88 | 7.70% |
| 2024-04-22 | 7.72 | 7.16 | -0.79 | -9.94% | 7.16 | 7.72 | 175546 | 12664.81 | 2.53% |
| 2024-04-19 | 7.90 | 7.95 | -0.07 | -0.87% | 7.79 | 7.98 | 318663 | 25109.45 | 4.59% |
| 2024-04-18 | 7.66 | 8.02 | 0.36 | 4.70% | 7.55 | 8.43 | 533344 | 42494.63 | 7.69% |
| 2024-04-17 | 7.08 | 7.66 | 0.66 | 9.43% | 7.08 | 7.67 | 302464 | 22446.81 | 4.36% |
| 2024-04-16 | 7.20 | 7.00 | -0.28 | -3.85% | 6.93 | 7.26 | 249308 | 17583.56 | 3.59% |
| 2024-04-15 | 7.42 | 7.28 | -0.10 | -1.36% | 7.01 | 7.51 | 224061 | 16217.27 | 3.23% |
| 2024-04-12 | 7.19 | 7.38 | 0.29 | 4.09% | 7.16 | 7.39 | 247575 | 18133.04 | 3.57% |
| 2024-04-11 | 6.90 | 7.09 | 0.16 | 2.31% | 6.83 | 7.17 | 136318 | 9622.25 | 1.97% |
| 2024-04-10 | 7.01 | 6.93 | -0.14 | -1.98% | 6.88 | 7.10 | 113501 | 7905.28 | 1.64% |
| 2024-04-09 | 6.95 | 7.07 | -0.04 | -0.56% | 6.85 | 7.12 | 163180 | 11409.14 | 2.35% |
| 2024-04-08 | 7.24 | 7.11 | -0.13 | -1.80% | 7.09 | 7.44 | 225047 | 16267.14 | 3.24% |
| 2024-04-03 | 7.03 | 7.24 | 0.23 | 3.28% | 7.01 | 7.26 | 345821 | 24835.94 | 4.99% |
| 2024-04-02 | 7.05 | 7.01 | -0.02 | -0.28% | 6.97 | 7.12 | 151072 | 10609.83 | 2.18% |
| 2024-04-01 | 7.20 | 7.03 | -0.13 | -1.82% | 6.98 | 7.23 | 296748 | 20966.06 | 4.28% |
| 2024-03-29 | 6.99 | 7.16 | -0.02 | -0.28% | 6.89 | 7.19 | 312083 | 21924.70 | 4.50% |
| 2024-03-28 | 7.00 | 7.18 | 0.18 | 2.57% | 6.97 | 7.28 | 186146 | 13313.88 | 2.68% |
| 2024-03-27 | 7.06 | 7.00 | -0.03 | -0.43% | 6.98 | 7.16 | 132731 | 9362.73 | 1.91% |
| 2024-03-26 | 7.06 | 7.03 | -0.03 | -0.42% | 6.80 | 7.09 | 163077 | 11349.74 | 2.35% |
| 2024-03-25 | 6.99 | 7.06 | 0.01 | 0.14% | 6.98 | 7.19 | 135263 | 9606.65 | 1.95% |
| 2024-03-22 | 7.00 | 7.05 | 0.02 | 0.28% | 6.92 | 7.09 | 110262 | 7719.10 | 1.59% |
| 2024-03-21 | 7.03 | 7.03 | 0.01 | 0.14% | 6.92 | 7.07 | 99846 | 6994.61 | 1.44% |
| 2024-03-20 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.09 | 112027 | 7862.56 | 1.61% |
| 2024-03-19 | 7.00 | 7.00 | -0.02 | -0.28% | 6.98 | 7.08 | 91105 | 6394.88 | 1.31% |
| 2024-03-18 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.04 | 156132 | 10888.05 | 2.25% |
| 2024-03-15 | 6.86 | 6.91 | 0.06 | 0.88% | 6.75 | 6.94 | 135420 | 9270.06 | 1.95% |
| 2024-03-14 | 6.98 | 6.85 | -0.11 | -1.58% | 6.81 | 7.14 | 153215 | 10574.53 | 2.21% |
| 2024-03-13 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 7.03 | 141637 | 9868.29 | 2.04% |
| 2024-03-12 | 7.19 | 6.93 | -0.29 | -4.02% | 6.83 | 7.25 | 279209 | 19458.50 | 4.02% |
| 2024-03-11 | 6.94 | 7.22 | 0.27 | 3.88% | 6.92 | 7.28 | 308220 | 21912.60 | 4.44% |
| 2024-03-08 | 6.75 | 6.95 | 0.21 | 3.12% | 6.74 | 7.13 | 356645 | 24923.45 | 5.14% |
| 2024-03-07 | 6.55 | 6.74 | 0.20 | 3.06% | 6.52 | 6.85 | 338966 | 22842.95 | 4.88% |
| 2024-03-06 | 6.38 | 6.54 | 0.11 | 1.71% | 6.37 | 6.67 | 297696 | 19472.09 | 4.29% |
| 2024-03-05 | 6.36 | 6.43 | -0.01 | -0.16% | 6.24 | 6.49 | 295378 | 18829.00 | 4.25% |
| 2024-03-04 | 6.10 | 6.44 | 0.44 | 7.33% | 6.06 | 6.49 | 387283 | 24475.56 | 5.58% |
| 2024-03-01 | 5.77 | 6.00 | 0.24 | 4.17% | 5.76 | 6.04 | 230471 | 13704.78 | 3.32% |
| 2024-02-29 | 5.56 | 5.76 | 0.19 | 3.41% | 5.51 | 5.79 | 156177 | 8902.72 | 2.25% |
| 2024-02-28 | 5.98 | 5.57 | -0.40 | -6.70% | 5.57 | 6.04 | 249194 | 14485.15 | 3.59% |
| 2024-02-27 | 5.81 | 5.97 | 0.11 | 1.88% | 5.80 | 5.97 | 144519 | 8531.84 | 2.08% |
| 2024-02-26 | 5.74 | 5.86 | 0.17 | 2.99% | 5.73 | 5.92 | 191590 | 11207.94 | 2.76% |
| 2024-02-23 | 5.71 | 5.69 | 0.01 | 0.18% | 5.59 | 5.72 | 120210 | 6805.98 | 1.73% |
| 2024-02-22 | 5.64 | 5.68 | -0.01 | -0.18% | 5.60 | 5.75 | 145364 | 8225.05 | 2.09% |
| 2024-02-21 | 5.51 | 5.69 | 0.18 | 3.27% | 5.45 | 5.78 | 193228 | 10946.61 | 2.78% |
| 2024-02-20 | 5.43 | 5.51 | 0.06 | 1.10% | 5.36 | 5.54 | 153424 | 8421.89 | 2.21% |
| 2024-02-19 | 5.38 | 5.45 | 0.26 | 5.01% | 5.31 | 5.57 | 331025 | 17971.30 | 4.77% |
| 2024-02-08 | 4.80 | 5.19 | 0.47 | 9.96% | 4.79 | 5.19 | 371401 | 18708.65 | 5.35% |
| 2024-02-07 | 4.74 | 4.72 | 0.02 | 0.43% | 4.58 | 4.87 | 316083 | 14956.79 | 4.55% |
| 2024-02-06 | 4.50 | 4.70 | 0.13 | 2.84% | 4.31 | 4.87 | 333945 | 15222.99 | 4.81% |
| 2024-02-05 | 4.90 | 4.57 | -0.35 | -7.11% | 4.45 | 4.91 | 291142 | 13593.59 | 4.19% |
| 2024-02-02 | 5.14 | 4.92 | -0.22 | -4.28% | 4.75 | 5.23 | 219737 | 10955.36 | 3.16% |
| 2024-02-01 | 5.21 | 5.14 | -0.09 | -1.72% | 5.00 | 5.23 | 231088 | 11845.30 | 3.33% |
| 2024-01-31 | 5.45 | 5.23 | -0.30 | -5.42% | 5.22 | 5.56 | 196277 | 10467.15 | 2.83% |