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 | 7.06 | 7.02 | -0.04 | -0.57% | 6.91 | 7.06 | 59105 | 4133.83 | 0.61% |
| 2024-05-10 | 7.04 | 7.06 | 0.03 | 0.43% | 6.96 | 7.09 | 63571 | 4469.68 | 0.66% |
| 2024-05-09 | 6.90 | 7.03 | 0.14 | 2.03% | 6.90 | 7.07 | 86375 | 6054.47 | 0.89% |
| 2024-05-08 | 7.04 | 6.89 | -0.15 | -2.13% | 6.87 | 7.04 | 99353 | 6892.53 | 1.02% |
| 2024-05-07 | 7.05 | 7.04 | -0.03 | -0.42% | 6.99 | 7.11 | 79205 | 5568.40 | 0.82% |
| 2024-05-06 | 7.02 | 7.07 | 0.11 | 1.58% | 7.00 | 7.15 | 131290 | 9314.09 | 1.35% |
| 2024-04-30 | 7.20 | 6.96 | -0.39 | -5.31% | 6.94 | 7.24 | 166637 | 11670.29 | 1.72% |
| 2024-04-29 | 7.01 | 7.35 | 0.30 | 4.26% | 6.98 | 7.35 | 135194 | 9771.59 | 1.39% |
| 2024-04-26 | 6.97 | 7.05 | 0.04 | 0.57% | 6.85 | 7.06 | 117390 | 8153.18 | 1.21% |
| 2024-04-25 | 7.09 | 7.01 | -0.13 | -1.82% | 6.86 | 7.12 | 91168 | 6393.36 | 0.94% |
| 2024-04-24 | 7.16 | 7.14 | -0.08 | -1.11% | 7.07 | 7.23 | 56883 | 4048.32 | 0.59% |
| 2024-04-23 | 7.25 | 7.22 | -0.07 | -0.96% | 7.18 | 7.31 | 61110 | 4418.02 | 0.63% |
| 2024-04-22 | 7.27 | 7.29 | -0.01 | -0.14% | 7.26 | 7.41 | 49276 | 3600.04 | 0.51% |
| 2024-04-19 | 7.25 | 7.30 | 0.06 | 0.83% | 7.15 | 7.34 | 53268 | 3872.06 | 0.55% |
| 2024-04-18 | 7.26 | 7.24 | -0.02 | -0.28% | 7.20 | 7.32 | 50486 | 3665.29 | 0.52% |
| 2024-04-17 | 7.01 | 7.26 | 0.24 | 3.42% | 7.01 | 7.27 | 66130 | 4749.97 | 0.68% |
| 2024-04-16 | 7.17 | 7.02 | -0.24 | -3.31% | 6.99 | 7.30 | 88314 | 6275.83 | 0.91% |
| 2024-04-15 | 7.39 | 7.26 | -0.14 | -1.89% | 7.14 | 7.45 | 81644 | 5938.51 | 0.84% |
| 2024-04-12 | 7.55 | 7.40 | -0.22 | -2.89% | 7.38 | 7.64 | 67820 | 5066.81 | 0.70% |
| 2024-04-11 | 7.47 | 7.62 | 0.14 | 1.87% | 7.42 | 7.66 | 78731 | 5971.07 | 0.81% |
| 2024-04-10 | 7.60 | 7.48 | -0.12 | -1.58% | 7.41 | 7.62 | 41409 | 3105.97 | 0.43% |
| 2024-04-09 | 7.46 | 7.60 | 0.16 | 2.15% | 7.45 | 7.63 | 53939 | 4075.13 | 0.56% |
| 2024-04-08 | 7.62 | 7.44 | -0.15 | -1.98% | 7.44 | 7.63 | 53661 | 4035.50 | 0.55% |
| 2024-04-03 | 7.51 | 7.59 | 0.05 | 0.66% | 7.51 | 7.66 | 57886 | 4395.93 | 0.60% |
| 2024-04-02 | 7.46 | 7.54 | 0.08 | 1.07% | 7.44 | 7.57 | 79011 | 5944.72 | 0.82% |
| 2024-04-01 | 7.27 | 7.46 | 0.20 | 2.75% | 7.25 | 7.46 | 103631 | 7624.14 | 1.07% |
| 2024-03-29 | 7.14 | 7.26 | 0.14 | 1.97% | 7.13 | 7.27 | 47457 | 3418.36 | 0.49% |
| 2024-03-28 | 7.18 | 7.12 | -0.08 | -1.11% | 7.10 | 7.24 | 57588 | 4135.15 | 0.59% |
| 2024-03-27 | 7.36 | 7.20 | -0.15 | -2.04% | 7.18 | 7.42 | 54941 | 4017.97 | 0.57% |
| 2024-03-26 | 7.33 | 7.35 | 0.01 | 0.14% | 7.23 | 7.40 | 46122 | 3372.16 | 0.48% |
| 2024-03-25 | 7.38 | 7.34 | -0.05 | -0.68% | 7.28 | 7.51 | 56632 | 4190.10 | 0.58% |
| 2024-03-22 | 7.56 | 7.39 | -0.18 | -2.38% | 7.35 | 7.59 | 53015 | 3938.81 | 0.55% |
| 2024-03-21 | 7.60 | 7.57 | -0.03 | -0.39% | 7.54 | 7.63 | 38361 | 2908.01 | 0.40% |
| 2024-03-20 | 7.56 | 7.60 | 0.01 | 0.13% | 7.54 | 7.64 | 36716 | 2785.80 | 0.38% |
| 2024-03-19 | 7.65 | 7.59 | -0.06 | -0.78% | 7.58 | 7.67 | 38151 | 2904.90 | 0.39% |
| 2024-03-18 | 7.61 | 7.65 | 0.05 | 0.66% | 7.55 | 7.65 | 47960 | 3650.88 | 0.49% |
| 2024-03-15 | 7.54 | 7.60 | 0.07 | 0.93% | 7.48 | 7.61 | 44648 | 3371.88 | 0.46% |
| 2024-03-14 | 7.50 | 7.53 | 0.01 | 0.13% | 7.49 | 7.63 | 46972 | 3556.34 | 0.48% |
| 2024-03-13 | 7.64 | 7.52 | -0.10 | -1.31% | 7.46 | 7.65 | 57298 | 4315.64 | 0.59% |
| 2024-03-12 | 7.46 | 7.62 | 0.16 | 2.14% | 7.43 | 7.64 | 86667 | 6540.25 | 0.89% |
| 2024-03-11 | 7.40 | 7.46 | 0.10 | 1.36% | 7.35 | 7.47 | 55396 | 4108.27 | 0.57% |
| 2024-03-08 | 7.41 | 7.36 | -0.08 | -1.08% | 7.31 | 7.46 | 50735 | 3738.20 | 0.52% |
| 2024-03-07 | 7.43 | 7.44 | 0.02 | 0.27% | 7.40 | 7.61 | 75095 | 5632.37 | 0.77% |
| 2024-03-06 | 7.43 | 7.42 | -0.03 | -0.40% | 7.35 | 7.50 | 54918 | 4078.34 | 0.57% |
| 2024-03-05 | 7.48 | 7.45 | -0.07 | -0.93% | 7.38 | 7.48 | 66623 | 4947.77 | 0.69% |
| 2024-03-04 | 7.61 | 7.52 | -0.11 | -1.44% | 7.45 | 7.65 | 78105 | 5861.80 | 0.81% |
| 2024-03-01 | 7.64 | 7.63 | -0.02 | -0.26% | 7.58 | 7.72 | 67283 | 5138.62 | 0.69% |
| 2024-02-29 | 7.42 | 7.65 | 0.13 | 1.73% | 7.41 | 7.66 | 72132 | 5470.04 | 0.74% |
| 2024-02-28 | 7.66 | 7.52 | -0.18 | -2.34% | 7.51 | 7.85 | 109769 | 8443.99 | 1.13% |
| 2024-02-27 | 7.60 | 7.70 | 0.10 | 1.32% | 7.54 | 7.70 | 53286 | 4073.15 | 0.55% |
| 2024-02-26 | 7.67 | 7.60 | -0.07 | -0.91% | 7.54 | 7.70 | 71158 | 5428.21 | 0.73% |
| 2024-02-23 | 7.71 | 7.67 | -0.03 | -0.39% | 7.57 | 7.72 | 64332 | 4912.28 | 0.66% |
| 2024-02-22 | 7.74 | 7.70 | 0.00 | 0.00% | 7.61 | 7.76 | 46230 | 3547.34 | 0.48% |
| 2024-02-21 | 7.63 | 7.70 | 0.09 | 1.18% | 7.52 | 7.89 | 77191 | 5972.09 | 0.80% |
| 2024-02-20 | 7.56 | 7.61 | -0.01 | -0.13% | 7.52 | 7.65 | 61905 | 4702.59 | 0.64% |
| 2024-02-19 | 7.77 | 7.62 | -0.15 | -1.93% | 7.55 | 7.86 | 104524 | 8020.60 | 1.08% |
| 2024-02-08 | 7.41 | 7.77 | 0.37 | 5.00% | 7.39 | 7.89 | 119950 | 9298.21 | 1.24% |
| 2024-02-07 | 7.10 | 7.40 | 0.36 | 5.11% | 7.02 | 7.44 | 108041 | 7923.80 | 1.11% |
| 2024-02-06 | 6.50 | 7.04 | 0.42 | 6.34% | 6.48 | 7.16 | 100985 | 6892.10 | 1.04% |
| 2024-02-05 | 7.00 | 6.62 | -0.41 | -5.83% | 6.39 | 7.00 | 103099 | 6857.70 | 1.06% |