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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.33 | 7.16 | -0.24 | -3.24% | 7.13 | 7.33 | 114946 | 8268.46 | 0.68% |
| 2024-05-10 | 7.45 | 7.40 | -0.03 | -0.40% | 7.34 | 7.51 | 82116 | 6084.95 | 0.49% |
| 2024-05-09 | 7.31 | 7.43 | 0.07 | 0.95% | 7.31 | 7.50 | 148597 | 11013.60 | 0.88% |
| 2024-05-08 | 7.60 | 7.36 | 0.02 | 0.27% | 7.33 | 7.70 | 216136 | 16095.65 | 1.29% |
| 2024-05-07 | 7.33 | 7.34 | 0.01 | 0.14% | 7.27 | 7.39 | 83847 | 6151.09 | 0.50% |
| 2024-05-06 | 7.16 | 7.33 | 0.17 | 2.37% | 7.12 | 7.44 | 183230 | 13307.30 | 1.09% |
| 2024-04-30 | 7.01 | 7.16 | 0.10 | 1.42% | 6.88 | 7.16 | 146999 | 10352.55 | 0.87% |
| 2024-04-29 | 6.97 | 7.06 | 0.09 | 1.29% | 6.97 | 7.11 | 84341 | 5954.56 | 0.50% |
| 2024-04-26 | 6.92 | 6.97 | 0.08 | 1.16% | 6.87 | 6.98 | 75119 | 5207.36 | 0.45% |
| 2024-04-25 | 6.88 | 6.89 | -0.01 | -0.14% | 6.84 | 6.95 | 55306 | 3815.74 | 0.33% |
| 2024-04-24 | 6.86 | 6.90 | 0.06 | 0.88% | 6.84 | 6.92 | 51718 | 3557.28 | 0.31% |
| 2024-04-23 | 7.06 | 6.84 | -0.21 | -2.98% | 6.80 | 7.09 | 105868 | 7309.69 | 0.63% |
| 2024-04-22 | 6.99 | 7.05 | 0.07 | 1.00% | 6.88 | 7.07 | 80608 | 5653.05 | 0.48% |
| 2024-04-19 | 7.12 | 6.98 | -0.18 | -2.51% | 6.89 | 7.14 | 164582 | 11524.09 | 0.98% |
| 2024-04-18 | 7.30 | 7.16 | -0.23 | -3.11% | 7.16 | 7.35 | 170540 | 12338.46 | 1.01% |
| 2024-04-17 | 6.85 | 7.39 | 0.55 | 8.04% | 6.85 | 7.42 | 265480 | 19319.50 | 1.58% |
| 2024-04-16 | 7.55 | 6.84 | -0.76 | -10.00% | 6.84 | 7.55 | 336041 | 24139.36 | 2.00% |
| 2024-04-15 | 7.30 | 7.60 | 0.26 | 3.54% | 7.20 | 7.75 | 370818 | 27911.33 | 2.21% |
| 2024-04-12 | 7.23 | 7.34 | 0.08 | 1.10% | 7.19 | 7.40 | 159968 | 11684.03 | 0.95% |
| 2024-04-11 | 7.19 | 7.26 | -0.06 | -0.82% | 7.13 | 7.40 | 169956 | 12317.14 | 1.01% |
| 2024-04-10 | 7.24 | 7.32 | 0.19 | 2.66% | 7.17 | 7.43 | 249617 | 18255.22 | 1.49% |
| 2024-04-09 | 7.16 | 7.13 | -0.09 | -1.25% | 7.09 | 7.27 | 102368 | 7306.94 | 0.61% |
| 2024-04-08 | 7.29 | 7.22 | -0.07 | -0.96% | 7.18 | 7.45 | 204056 | 14979.27 | 1.21% |
| 2024-04-03 | 7.21 | 7.29 | 0.30 | 4.29% | 7.08 | 7.52 | 326265 | 23800.18 | 1.94% |
| 2024-04-02 | 7.05 | 6.99 | -0.04 | -0.57% | 6.95 | 7.07 | 55074 | 3854.38 | 0.33% |
| 2024-04-01 | 7.00 | 7.03 | 0.07 | 1.01% | 6.98 | 7.06 | 55874 | 3923.98 | 0.33% |
| 2024-03-29 | 6.86 | 6.96 | 0.10 | 1.46% | 6.82 | 6.96 | 47850 | 3295.81 | 0.28% |
| 2024-03-28 | 6.84 | 6.86 | 0.06 | 0.88% | 6.80 | 6.96 | 80616 | 5550.98 | 0.48% |
| 2024-03-27 | 6.93 | 6.80 | -0.18 | -2.58% | 6.80 | 7.00 | 59309 | 4088.58 | 0.35% |
| 2024-03-26 | 6.91 | 6.98 | 0.02 | 0.29% | 6.88 | 7.02 | 71666 | 4977.95 | 0.43% |
| 2024-03-25 | 7.06 | 6.96 | -0.11 | -1.56% | 6.94 | 7.12 | 86096 | 6051.92 | 0.51% |
| 2024-03-22 | 7.17 | 7.07 | -0.10 | -1.39% | 7.00 | 7.17 | 93357 | 6593.81 | 0.56% |
| 2024-03-21 | 7.15 | 7.17 | 0.00 | 0.00% | 7.11 | 7.20 | 79265 | 5671.95 | 0.47% |
| 2024-03-20 | 7.23 | 7.17 | -0.07 | -0.97% | 7.13 | 7.27 | 87490 | 6282.49 | 0.52% |
| 2024-03-19 | 7.35 | 7.24 | -0.16 | -2.16% | 7.22 | 7.39 | 123076 | 8972.79 | 0.73% |
| 2024-03-18 | 7.39 | 7.40 | 0.07 | 0.95% | 7.29 | 7.46 | 150823 | 11115.14 | 0.90% |
| 2024-03-15 | 7.15 | 7.33 | 0.12 | 1.66% | 7.08 | 7.33 | 198764 | 14369.01 | 1.18% |
| 2024-03-14 | 7.07 | 7.21 | 0.14 | 1.98% | 7.07 | 7.34 | 212823 | 15309.46 | 1.27% |
| 2024-03-13 | 7.11 | 7.07 | -0.03 | -0.42% | 7.04 | 7.14 | 74186 | 5250.09 | 0.44% |
| 2024-03-12 | 7.13 | 7.10 | 0.00 | 0.00% | 7.06 | 7.15 | 90224 | 6404.57 | 0.54% |
| 2024-03-11 | 7.09 | 7.10 | 0.01 | 0.14% | 7.03 | 7.13 | 80614 | 5697.65 | 0.48% |
| 2024-03-08 | 6.98 | 7.09 | 0.06 | 0.85% | 6.98 | 7.15 | 97333 | 6880.20 | 0.58% |
| 2024-03-07 | 7.19 | 7.03 | -0.08 | -1.13% | 7.03 | 7.30 | 183489 | 13121.89 | 1.09% |
| 2024-03-06 | 6.97 | 7.11 | 0.10 | 1.43% | 6.96 | 7.24 | 172975 | 12325.82 | 1.03% |
| 2024-03-05 | 6.96 | 7.01 | -0.02 | -0.28% | 6.96 | 7.11 | 112672 | 7939.20 | 0.67% |
| 2024-03-04 | 7.09 | 7.03 | 0.00 | 0.00% | 6.91 | 7.10 | 121087 | 8476.64 | 0.72% |
| 2024-03-01 | 7.09 | 7.03 | -0.05 | -0.71% | 6.96 | 7.14 | 169956 | 11945.24 | 1.01% |
| 2024-02-29 | 6.75 | 7.08 | 0.30 | 4.42% | 6.70 | 7.14 | 201192 | 13921.22 | 1.20% |
| 2024-02-28 | 7.12 | 6.78 | -0.42 | -5.83% | 6.75 | 7.35 | 300293 | 21287.43 | 1.79% |
| 2024-02-27 | 7.31 | 7.20 | 0.01 | 0.14% | 7.00 | 7.47 | 353586 | 25511.02 | 2.10% |
| 2024-02-26 | 7.00 | 7.19 | 0.65 | 9.94% | 6.86 | 7.19 | 100055 | 7145.77 | 0.60% |
| 2024-02-23 | 6.38 | 6.54 | 0.20 | 3.15% | 6.31 | 6.58 | 74955 | 4819.53 | 0.45% |
| 2024-02-22 | 6.30 | 6.34 | 0.04 | 0.63% | 6.25 | 6.37 | 59488 | 3747.33 | 0.35% |
| 2024-02-21 | 6.13 | 6.30 | 0.17 | 2.77% | 6.09 | 6.35 | 69111 | 4323.30 | 0.41% |
| 2024-02-20 | 6.09 | 6.13 | 0.00 | 0.00% | 6.05 | 6.15 | 44679 | 2733.10 | 0.27% |
| 2024-02-19 | 6.06 | 6.13 | 0.11 | 1.83% | 6.06 | 6.19 | 86881 | 5311.61 | 0.52% |
| 2024-02-08 | 5.87 | 6.02 | 0.25 | 4.33% | 5.64 | 6.02 | 121090 | 7115.49 | 0.72% |
| 2024-02-07 | 5.65 | 5.77 | 0.11 | 1.94% | 5.61 | 5.90 | 92647 | 5344.58 | 0.55% |
| 2024-02-06 | 5.47 | 5.66 | 0.17 | 3.10% | 5.25 | 5.77 | 115314 | 6305.80 | 0.69% |
| 2024-02-05 | 5.76 | 5.49 | -0.29 | -5.02% | 5.37 | 5.76 | 110697 | 6123.19 | 0.66% |