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 | 7.20 | 7.30 | 0.11 | 1.53% | 7.17 | 7.34 | 189233 | 13749.38 | 1.19% |
| 2024-05-08 | 7.30 | 7.19 | -0.14 | -1.91% | 7.17 | 7.32 | 178983 | 12929.09 | 1.13% |
| 2024-05-07 | 7.18 | 7.33 | 0.17 | 2.37% | 7.13 | 7.39 | 292880 | 21359.54 | 1.84% |
| 2024-05-06 | 7.20 | 7.16 | 0.00 | 0.00% | 7.12 | 7.27 | 234042 | 16794.25 | 1.47% |
| 2024-04-30 | 7.16 | 7.16 | -0.10 | -1.38% | 7.08 | 7.29 | 215224 | 15411.18 | 1.36% |
| 2024-04-29 | 7.16 | 7.26 | 0.08 | 1.11% | 7.11 | 7.27 | 265278 | 19122.39 | 1.67% |
| 2024-04-26 | 6.96 | 7.18 | 0.18 | 2.57% | 6.95 | 7.23 | 274578 | 19630.45 | 1.73% |
| 2024-04-25 | 7.15 | 7.00 | -0.20 | -2.78% | 6.98 | 7.15 | 241659 | 17025.67 | 1.52% |
| 2024-04-24 | 6.87 | 7.20 | 0.34 | 4.96% | 6.85 | 7.25 | 358499 | 25457.37 | 2.26% |
| 2024-04-23 | 6.82 | 6.86 | -0.01 | -0.15% | 6.75 | 7.01 | 233315 | 16088.59 | 1.47% |
| 2024-04-22 | 7.02 | 6.87 | 0.13 | 1.93% | 6.75 | 7.06 | 307160 | 21183.14 | 1.93% |
| 2024-04-19 | 6.82 | 6.74 | -0.10 | -1.46% | 6.71 | 6.87 | 165539 | 11200.60 | 1.04% |
| 2024-04-18 | 6.68 | 6.84 | 0.16 | 2.40% | 6.61 | 6.93 | 195809 | 13327.60 | 1.23% |
| 2024-04-17 | 6.45 | 6.68 | 0.32 | 5.03% | 6.41 | 6.69 | 202223 | 13382.94 | 1.27% |
| 2024-04-16 | 6.71 | 6.36 | -0.38 | -5.64% | 6.35 | 6.78 | 239955 | 15607.60 | 1.51% |
| 2024-04-15 | 6.75 | 6.74 | -0.07 | -1.03% | 6.60 | 6.90 | 166277 | 11261.26 | 1.05% |
| 2024-04-12 | 6.90 | 6.81 | -0.13 | -1.87% | 6.80 | 7.00 | 130734 | 8992.72 | 0.82% |
| 2024-04-11 | 6.92 | 6.94 | -0.03 | -0.43% | 6.89 | 7.05 | 119244 | 8335.50 | 0.75% |
| 2024-04-10 | 7.12 | 6.97 | -0.19 | -2.65% | 6.86 | 7.15 | 196529 | 13689.97 | 1.24% |
| 2024-04-09 | 7.08 | 7.16 | 0.09 | 1.27% | 7.05 | 7.18 | 118005 | 8415.02 | 0.74% |
| 2024-04-08 | 7.22 | 7.07 | -0.19 | -2.62% | 7.07 | 7.25 | 165921 | 11871.82 | 1.04% |
| 2024-04-03 | 7.42 | 7.26 | -0.17 | -2.29% | 7.18 | 7.42 | 167625 | 12179.35 | 1.06% |
| 2024-04-02 | 7.56 | 7.43 | -0.15 | -1.98% | 7.38 | 7.59 | 164190 | 12237.76 | 1.03% |
| 2024-04-01 | 7.53 | 7.58 | 0.07 | 0.93% | 7.52 | 7.63 | 177080 | 13399.31 | 1.11% |
| 2024-03-29 | 7.50 | 7.51 | 0.02 | 0.27% | 7.30 | 7.53 | 195564 | 14494.78 | 1.23% |
| 2024-03-28 | 7.11 | 7.49 | 0.48 | 6.85% | 7.06 | 7.57 | 349194 | 25793.68 | 2.20% |
| 2024-03-27 | 7.30 | 7.01 | -0.31 | -4.23% | 7.00 | 7.35 | 208114 | 14833.49 | 1.31% |
| 2024-03-26 | 7.47 | 7.32 | -0.16 | -2.14% | 7.24 | 7.52 | 162186 | 11958.98 | 1.02% |
| 2024-03-25 | 7.71 | 7.48 | -0.26 | -3.36% | 7.47 | 7.74 | 163199 | 12424.46 | 1.03% |
| 2024-03-22 | 7.90 | 7.74 | -0.15 | -1.90% | 7.67 | 7.91 | 176094 | 13671.37 | 1.11% |
| 2024-03-21 | 7.86 | 7.89 | 0.03 | 0.38% | 7.74 | 7.95 | 197362 | 15491.06 | 1.24% |
| 2024-03-20 | 7.81 | 7.86 | 0.03 | 0.38% | 7.81 | 7.98 | 170541 | 13422.32 | 1.07% |
| 2024-03-19 | 7.88 | 7.83 | -0.09 | -1.14% | 7.80 | 7.92 | 204295 | 16053.40 | 1.29% |
| 2024-03-18 | 7.74 | 7.92 | 0.18 | 2.33% | 7.70 | 7.93 | 240120 | 18829.06 | 1.51% |
| 2024-03-15 | 7.64 | 7.74 | 0.07 | 0.91% | 7.62 | 7.78 | 177016 | 13612.55 | 1.11% |
| 2024-03-14 | 7.94 | 7.67 | -0.28 | -3.52% | 7.58 | 7.95 | 343872 | 26584.19 | 2.16% |
| 2024-03-13 | 7.84 | 7.95 | 0.25 | 3.25% | 7.76 | 8.18 | 509026 | 40440.93 | 3.20% |
| 2024-03-12 | 7.58 | 7.70 | 0.13 | 1.72% | 7.54 | 7.74 | 300791 | 23033.77 | 1.89% |
| 2024-03-11 | 7.27 | 7.57 | 0.29 | 3.98% | 7.23 | 7.65 | 256665 | 19163.74 | 1.62% |
| 2024-03-08 | 7.23 | 7.28 | 0.08 | 1.11% | 7.14 | 7.30 | 123986 | 8958.93 | 0.78% |
| 2024-03-07 | 7.37 | 7.20 | -0.15 | -2.04% | 7.20 | 7.40 | 153990 | 11248.25 | 0.97% |
| 2024-03-06 | 7.34 | 7.35 | -0.02 | -0.27% | 7.25 | 7.46 | 164440 | 12081.20 | 1.04% |
| 2024-03-05 | 7.34 | 7.37 | -0.02 | -0.27% | 7.33 | 7.48 | 187662 | 13919.88 | 1.18% |
| 2024-03-04 | 7.47 | 7.39 | -0.08 | -1.07% | 7.33 | 7.52 | 183963 | 13631.08 | 1.16% |
| 2024-03-01 | 7.37 | 7.47 | 0.07 | 0.95% | 7.36 | 7.52 | 196853 | 14654.83 | 1.24% |
| 2024-02-29 | 7.07 | 7.40 | 0.29 | 4.08% | 7.04 | 7.42 | 245605 | 17981.50 | 1.55% |
| 2024-02-28 | 7.50 | 7.11 | -0.39 | -5.20% | 7.10 | 7.67 | 348967 | 25815.85 | 2.20% |
| 2024-02-27 | 7.32 | 7.50 | 0.18 | 2.46% | 7.28 | 7.51 | 228552 | 16971.95 | 1.44% |
| 2024-02-26 | 7.22 | 7.32 | 0.15 | 2.09% | 7.14 | 7.46 | 264726 | 19335.86 | 1.67% |
| 2024-02-23 | 7.05 | 7.17 | 0.14 | 1.99% | 6.96 | 7.17 | 206828 | 14618.39 | 1.30% |
| 2024-02-22 | 6.94 | 7.03 | 0.10 | 1.44% | 6.91 | 7.06 | 181463 | 12693.01 | 1.14% |
| 2024-02-21 | 6.84 | 6.93 | 0.05 | 0.73% | 6.78 | 7.11 | 232682 | 16225.58 | 1.46% |
| 2024-02-20 | 6.90 | 6.88 | -0.07 | -1.01% | 6.74 | 6.91 | 199894 | 13649.51 | 1.26% |
| 2024-02-19 | 7.04 | 6.95 | -0.08 | -1.14% | 6.81 | 7.10 | 317938 | 21937.70 | 2.00% |
| 2024-02-08 | 6.84 | 7.03 | 0.30 | 4.46% | 6.74 | 7.37 | 509459 | 36379.99 | 3.21% |
| 2024-02-07 | 6.27 | 6.73 | 0.61 | 9.97% | 6.20 | 6.73 | 479702 | 31802.12 | 3.02% |
| 2024-02-06 | 5.55 | 6.12 | 0.56 | 10.07% | 5.48 | 6.12 | 336859 | 19833.13 | 2.12% |
| 2024-02-05 | 6.05 | 5.56 | -0.56 | -9.15% | 5.51 | 6.11 | 372308 | 21218.25 | 2.34% |
| 2024-02-02 | 6.39 | 6.12 | -0.27 | -4.23% | 5.85 | 6.50 | 281258 | 17332.86 | 1.77% |
| 2024-02-01 | 6.37 | 6.39 | 0.02 | 0.31% | 6.22 | 6.51 | 233660 | 14901.78 | 1.47% |
| 2024-01-31 | 6.71 | 6.37 | -0.71 | -10.03% | 6.37 | 6.81 | 414719 | 26927.81 | 2.61% |
| 2024-01-30 | 7.25 | 7.08 | -0.19 | -2.61% | 7.06 | 7.32 | 100730 | 7254.69 | 0.63% |