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 | 7.08 | 6.84 | -0.26 | -3.66% | 6.81 | 7.17 | 75261 | 5227.81 | 3.14% |
| 2024-05-09 | 6.88 | 7.10 | 0.19 | 2.75% | 6.76 | 7.15 | 111920 | 7877.78 | 4.68% |
| 2024-05-08 | 6.88 | 6.91 | 0.02 | 0.29% | 6.76 | 7.03 | 59922 | 4130.42 | 2.50% |
| 2024-05-07 | 6.70 | 6.89 | 0.17 | 2.53% | 6.68 | 6.90 | 54612 | 3712.75 | 2.28% |
| 2024-05-06 | 6.50 | 6.72 | 0.28 | 4.35% | 6.50 | 6.73 | 68758 | 4570.76 | 2.87% |
| 2024-04-30 | 6.46 | 6.44 | 0.01 | 0.16% | 6.34 | 6.56 | 57588 | 3710.06 | 2.41% |
| 2024-04-29 | 6.21 | 6.43 | 0.17 | 2.72% | 6.21 | 6.44 | 76346 | 4864.84 | 3.19% |
| 2024-04-26 | 6.23 | 6.26 | -0.30 | -4.57% | 6.11 | 6.30 | 114500 | 7094.99 | 4.78% |
| 2024-04-25 | 6.40 | 6.56 | 0.15 | 2.34% | 6.32 | 6.57 | 47452 | 3093.43 | 1.98% |
| 2024-04-24 | 6.31 | 6.41 | 0.11 | 1.75% | 6.27 | 6.45 | 45025 | 2872.51 | 1.88% |
| 2024-04-23 | 6.06 | 6.30 | 0.23 | 3.79% | 6.06 | 6.36 | 68814 | 4276.73 | 2.87% |
| 2024-04-22 | 6.23 | 6.07 | -0.18 | -2.88% | 6.00 | 6.30 | 68267 | 4170.81 | 2.85% |
| 2024-04-19 | 6.24 | 6.25 | -0.04 | -0.64% | 6.21 | 6.40 | 53165 | 3340.07 | 2.22% |
| 2024-04-18 | 6.45 | 6.29 | -0.12 | -1.87% | 6.26 | 6.48 | 70874 | 4507.86 | 2.96% |
| 2024-04-17 | 5.86 | 6.41 | 0.51 | 8.64% | 5.80 | 6.41 | 121179 | 7565.75 | 5.06% |
| 2024-04-16 | 6.54 | 5.90 | -0.65 | -9.92% | 5.90 | 6.55 | 117867 | 7072.37 | 4.92% |
| 2024-04-15 | 7.05 | 6.55 | -0.61 | -8.52% | 6.44 | 7.07 | 181936 | 12036.05 | 7.60% |
| 2024-04-12 | 7.50 | 7.16 | -0.30 | -4.02% | 7.10 | 7.50 | 147235 | 10621.93 | 6.15% |
| 2024-04-11 | 7.57 | 7.46 | -0.26 | -3.37% | 7.35 | 7.62 | 174568 | 13028.69 | 7.29% |
| 2024-04-10 | 7.94 | 7.72 | -0.22 | -2.77% | 7.49 | 8.27 | 292790 | 22692.56 | 12.23% |
| 2024-04-09 | 7.20 | 7.94 | 0.72 | 9.97% | 7.15 | 7.94 | 119874 | 9205.13 | 5.01% |
| 2024-04-08 | 7.67 | 7.22 | -0.40 | -5.25% | 7.18 | 7.68 | 66567 | 4898.91 | 2.78% |
| 2024-04-03 | 7.59 | 7.62 | 0.07 | 0.93% | 7.49 | 7.70 | 63944 | 4862.78 | 2.67% |
| 2024-04-02 | 7.56 | 7.55 | -0.01 | -0.13% | 7.51 | 7.65 | 56069 | 4251.47 | 2.34% |
| 2024-04-01 | 7.57 | 7.56 | 0.10 | 1.34% | 7.40 | 7.57 | 59819 | 4484.96 | 2.50% |
| 2024-03-29 | 7.44 | 7.46 | 0.03 | 0.40% | 7.25 | 7.50 | 70512 | 5216.27 | 2.95% |
| 2024-03-28 | 7.13 | 7.43 | 0.33 | 4.65% | 7.09 | 7.43 | 80427 | 5865.21 | 3.36% |
| 2024-03-27 | 7.20 | 7.10 | -0.10 | -1.39% | 7.08 | 7.33 | 50666 | 3646.50 | 2.12% |
| 2024-03-26 | 7.20 | 7.20 | 0.00 | 0.00% | 7.07 | 7.27 | 50244 | 3599.59 | 2.10% |
| 2024-03-25 | 7.40 | 7.20 | -0.19 | -2.57% | 7.18 | 7.51 | 60860 | 4466.49 | 2.54% |
| 2024-03-22 | 7.60 | 7.39 | -0.25 | -3.27% | 7.28 | 7.64 | 69773 | 5184.36 | 2.91% |
| 2024-03-21 | 7.57 | 7.64 | 0.02 | 0.26% | 7.48 | 7.75 | 65182 | 4952.84 | 2.72% |
| 2024-03-20 | 7.38 | 7.62 | 0.25 | 3.39% | 7.31 | 7.63 | 75518 | 5674.72 | 3.15% |
| 2024-03-19 | 7.40 | 7.37 | -0.04 | -0.54% | 7.34 | 7.55 | 71994 | 5354.76 | 3.01% |
| 2024-03-18 | 7.18 | 7.41 | 0.24 | 3.35% | 7.14 | 7.46 | 91618 | 6714.92 | 3.83% |
| 2024-03-15 | 7.05 | 7.17 | 0.12 | 1.70% | 6.93 | 7.17 | 61031 | 4332.92 | 2.55% |
| 2024-03-14 | 7.03 | 7.05 | 0.04 | 0.57% | 6.90 | 7.23 | 63943 | 4513.41 | 2.67% |
| 2024-03-13 | 6.99 | 7.01 | 0.00 | 0.00% | 6.83 | 7.05 | 72177 | 5017.93 | 3.02% |
| 2024-03-12 | 6.82 | 7.01 | 0.25 | 3.70% | 6.82 | 7.18 | 100767 | 7036.12 | 4.21% |
| 2024-03-11 | 6.60 | 6.76 | 0.15 | 2.27% | 6.59 | 6.77 | 49780 | 3328.30 | 2.08% |
| 2024-03-08 | 6.58 | 6.61 | 0.08 | 1.23% | 6.45 | 6.64 | 43817 | 2873.89 | 1.83% |
| 2024-03-07 | 6.51 | 6.53 | 0.03 | 0.46% | 6.47 | 6.68 | 52722 | 3468.91 | 2.20% |
| 2024-03-06 | 6.44 | 6.50 | 0.06 | 0.93% | 6.32 | 6.55 | 52906 | 3419.16 | 2.21% |
| 2024-03-05 | 6.69 | 6.44 | -0.27 | -4.02% | 6.42 | 6.70 | 67413 | 4388.44 | 2.82% |
| 2024-03-04 | 6.65 | 6.71 | 0.05 | 0.75% | 6.57 | 6.78 | 76317 | 5096.47 | 3.19% |
| 2024-03-01 | 6.59 | 6.66 | 0.10 | 1.52% | 6.51 | 6.70 | 70158 | 4642.01 | 2.93% |
| 2024-02-29 | 6.29 | 6.56 | 0.13 | 2.02% | 6.23 | 6.62 | 137600 | 8948.40 | 5.75% |
| 2024-02-28 | 7.15 | 6.43 | -0.69 | -9.69% | 6.41 | 7.46 | 134701 | 9416.42 | 5.63% |
| 2024-02-27 | 6.95 | 7.12 | 0.12 | 1.71% | 6.89 | 7.14 | 74482 | 5251.16 | 3.11% |
| 2024-02-26 | 6.86 | 7.00 | 0.21 | 3.09% | 6.79 | 7.15 | 80949 | 5637.49 | 3.38% |
| 2024-02-23 | 6.54 | 6.79 | 0.23 | 3.51% | 6.48 | 6.81 | 75053 | 4978.15 | 3.14% |
| 2024-02-22 | 6.28 | 6.56 | 0.28 | 4.46% | 6.28 | 6.56 | 77704 | 4992.25 | 3.25% |
| 2024-02-21 | 6.18 | 6.28 | 0.07 | 1.13% | 6.03 | 6.49 | 88392 | 5562.87 | 3.69% |
| 2024-02-20 | 5.98 | 6.21 | 0.24 | 4.02% | 5.82 | 6.30 | 89940 | 5513.22 | 3.76% |
| 2024-02-19 | 5.74 | 5.97 | 0.35 | 6.23% | 5.70 | 6.05 | 135103 | 7940.89 | 5.64% |
| 2024-02-08 | 5.00 | 5.62 | 0.43 | 8.29% | 4.80 | 5.66 | 192041 | 10051.43 | 8.02% |
| 2024-02-07 | 5.77 | 5.19 | -0.58 | -10.05% | 5.19 | 5.78 | 171041 | 9041.76 | 7.15% |
| 2024-02-06 | 5.56 | 5.77 | -0.36 | -5.87% | 5.52 | 6.07 | 155439 | 8780.73 | 6.49% |
| 2024-02-05 | 6.80 | 6.13 | -0.68 | -9.99% | 6.13 | 6.81 | 83248 | 5187.57 | 3.48% |
| 2024-02-02 | 7.38 | 6.81 | -0.62 | -8.34% | 6.69 | 7.52 | 84181 | 5889.50 | 3.52% |
| 2024-02-01 | 7.45 | 7.43 | -0.09 | -1.20% | 7.21 | 7.59 | 74101 | 5482.16 | 3.10% |
| 2024-01-31 | 7.69 | 7.52 | -0.23 | -2.97% | 7.48 | 7.90 | 88250 | 6777.55 | 3.69% |