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 | 7.30 | 7.41 | 0.02 | 0.27% | 7.27 | 7.47 | 88466 | 6522.49 | 1.52% |
| 2024-05-09 | 6.91 | 7.39 | 0.35 | 4.97% | 6.91 | 7.39 | 130965 | 9438.94 | 2.25% |
| 2024-05-08 | 6.87 | 7.04 | 0.17 | 2.47% | 6.81 | 7.09 | 64503 | 4511.29 | 1.11% |
| 2024-05-07 | 6.80 | 6.87 | 0.04 | 0.59% | 6.69 | 6.91 | 52188 | 3557.45 | 0.90% |
| 2024-05-06 | 6.95 | 6.83 | -0.09 | -1.30% | 6.82 | 7.11 | 49812 | 3465.16 | 0.86% |
| 2024-04-30 | 6.84 | 6.92 | 0.08 | 1.17% | 6.84 | 7.04 | 53097 | 3689.00 | 0.91% |
| 2024-04-29 | 6.74 | 6.84 | 0.09 | 1.33% | 6.73 | 6.93 | 77453 | 5318.78 | 1.33% |
| 2024-04-26 | 6.73 | 6.75 | -0.33 | -4.66% | 6.73 | 6.93 | 176137 | 11909.74 | 3.03% |
| 2024-04-25 | 7.08 | 7.08 | -0.37 | -4.97% | 7.08 | 7.19 | 66428 | 4707.81 | 1.14% |
| 2024-04-24 | 7.44 | 7.45 | -0.07 | -0.93% | 7.22 | 7.64 | 85707 | 6412.86 | 1.47% |
| 2024-04-23 | 7.27 | 7.52 | 0.23 | 3.16% | 7.27 | 7.58 | 77063 | 5744.29 | 1.33% |
| 2024-04-22 | 6.98 | 7.29 | 0.31 | 4.44% | 6.71 | 7.33 | 97371 | 6885.35 | 1.67% |
| 2024-04-19 | 7.19 | 6.98 | -0.29 | -3.99% | 6.91 | 7.28 | 137214 | 9629.97 | 2.36% |
| 2024-04-18 | 7.19 | 7.27 | 0.14 | 1.96% | 7.13 | 7.35 | 83397 | 6046.08 | 1.43% |
| 2024-04-17 | 7.13 | 7.13 | -0.37 | -4.93% | 7.13 | 7.37 | 147361 | 10581.09 | 2.53% |
| 2024-04-16 | 7.73 | 7.50 | -0.39 | -4.94% | 7.50 | 7.87 | 58551 | 4435.77 | 1.01% |
| 2024-04-15 | 8.01 | 7.89 | -0.19 | -2.35% | 7.68 | 8.05 | 106556 | 8364.56 | 1.83% |
| 2024-04-12 | 7.78 | 8.08 | 0.26 | 3.32% | 7.78 | 8.10 | 72142 | 5769.28 | 1.24% |
| 2024-04-11 | 7.56 | 7.82 | 0.07 | 0.90% | 7.47 | 7.89 | 88436 | 6814.53 | 1.52% |
| 2024-04-10 | 7.92 | 7.75 | -0.19 | -2.39% | 7.59 | 7.97 | 95772 | 7428.50 | 1.65% |
| 2024-04-09 | 7.91 | 7.94 | -0.01 | -0.13% | 7.89 | 8.11 | 72334 | 5777.97 | 1.24% |
| 2024-04-08 | 8.05 | 7.95 | -0.10 | -1.24% | 7.84 | 8.24 | 108813 | 8743.59 | 1.87% |
| 2024-04-03 | 7.76 | 8.05 | 0.25 | 3.21% | 7.65 | 8.07 | 120866 | 9447.05 | 2.08% |
| 2024-04-02 | 7.64 | 7.80 | 0.19 | 2.50% | 7.59 | 7.99 | 152208 | 11875.00 | 2.62% |
| 2024-04-01 | 7.25 | 7.61 | 0.36 | 4.97% | 7.21 | 7.61 | 134648 | 10040.47 | 2.32% |
| 2024-03-29 | 7.16 | 7.25 | 0.08 | 1.12% | 7.08 | 7.29 | 74456 | 5343.52 | 1.28% |
| 2024-03-28 | 6.88 | 7.17 | 0.33 | 4.82% | 6.88 | 7.18 | 132410 | 9388.00 | 2.28% |
| 2024-03-27 | 7.07 | 6.84 | -0.36 | -5.00% | 6.84 | 7.11 | 152047 | 10600.20 | 2.61% |
| 2024-03-26 | 7.14 | 7.20 | 0.10 | 1.41% | 7.04 | 7.32 | 84552 | 6090.73 | 1.45% |
| 2024-03-25 | 7.19 | 7.10 | -0.19 | -2.61% | 7.09 | 7.42 | 121201 | 8794.79 | 2.08% |
| 2024-03-22 | 6.96 | 7.29 | 0.29 | 4.14% | 6.96 | 7.29 | 177846 | 12631.66 | 3.06% |
| 2024-03-21 | 6.77 | 7.00 | 0.23 | 3.40% | 6.67 | 7.07 | 181315 | 12389.97 | 3.12% |
| 2024-03-20 | 6.86 | 6.77 | -0.04 | -0.59% | 6.66 | 7.15 | 270926 | 18650.67 | 4.66% |
| 2024-03-19 | 6.68 | 6.81 | 0.32 | 4.93% | 6.56 | 6.81 | 181931 | 12289.06 | 3.13% |
| 2024-03-18 | 6.42 | 6.49 | 0.10 | 1.56% | 6.33 | 6.55 | 77983 | 5014.78 | 1.34% |
| 2024-03-15 | 6.27 | 6.39 | 0.14 | 2.24% | 6.20 | 6.42 | 64018 | 4040.00 | 1.10% |
| 2024-03-14 | 6.04 | 6.25 | 0.18 | 2.97% | 6.04 | 6.33 | 78227 | 4860.20 | 1.35% |
| 2024-03-13 | 6.15 | 6.07 | -0.10 | -1.62% | 6.04 | 6.20 | 49768 | 3053.97 | 0.86% |
| 2024-03-12 | 6.09 | 6.17 | 0.04 | 0.65% | 6.04 | 6.21 | 71646 | 4378.42 | 1.23% |
| 2024-03-11 | 6.17 | 6.13 | -0.08 | -1.29% | 6.05 | 6.24 | 91273 | 5623.98 | 1.57% |
| 2024-03-08 | 6.20 | 6.21 | 0.05 | 0.81% | 6.14 | 6.26 | 49093 | 3041.36 | 0.84% |
| 2024-03-07 | 6.23 | 6.16 | -0.10 | -1.60% | 6.07 | 6.30 | 78183 | 4839.13 | 1.34% |
| 2024-03-06 | 6.22 | 6.26 | 0.10 | 1.62% | 6.14 | 6.34 | 77403 | 4844.28 | 1.33% |
| 2024-03-05 | 6.22 | 6.16 | -0.01 | -0.16% | 6.12 | 6.25 | 68165 | 4210.93 | 1.17% |
| 2024-03-04 | 5.85 | 6.17 | 0.29 | 4.93% | 5.85 | 6.17 | 100878 | 6118.06 | 1.73% |
| 2024-03-01 | 5.67 | 5.88 | 0.21 | 3.70% | 5.63 | 5.90 | 62587 | 3624.95 | 1.08% |
| 2024-02-29 | 5.50 | 5.67 | 0.10 | 1.80% | 5.45 | 5.72 | 50513 | 2834.35 | 0.87% |
| 2024-02-28 | 5.86 | 5.57 | -0.29 | -4.95% | 5.57 | 5.92 | 82455 | 4718.71 | 1.42% |
| 2024-02-27 | 5.80 | 5.86 | 0.03 | 0.51% | 5.78 | 5.88 | 48880 | 2849.54 | 0.84% |
| 2024-02-26 | 5.73 | 5.83 | 0.02 | 0.34% | 5.70 | 5.91 | 71988 | 4190.74 | 1.24% |
| 2024-02-23 | 5.66 | 5.81 | 0.28 | 5.06% | 5.66 | 5.81 | 101574 | 5882.71 | 1.75% |
| 2024-02-22 | 5.50 | 5.53 | -0.05 | -0.90% | 5.48 | 5.62 | 57690 | 3191.41 | 0.99% |
| 2024-02-21 | 5.61 | 5.58 | -0.06 | -1.06% | 5.50 | 5.66 | 71243 | 3981.71 | 1.23% |
| 2024-02-20 | 5.48 | 5.64 | 0.18 | 3.30% | 5.37 | 5.68 | 57521 | 3198.81 | 0.99% |
| 2024-02-19 | 5.27 | 5.46 | 0.24 | 4.60% | 5.27 | 5.48 | 63558 | 3431.12 | 1.09% |
| 2024-02-08 | 5.04 | 5.22 | 0.11 | 2.15% | 4.92 | 5.28 | 78536 | 3981.77 | 1.35% |
| 2024-02-07 | 5.00 | 5.11 | 0.19 | 3.86% | 5.00 | 5.17 | 93171 | 4764.30 | 1.60% |
| 2024-02-06 | 4.63 | 4.92 | 0.05 | 1.03% | 4.63 | 5.06 | 89084 | 4243.19 | 1.53% |
| 2024-02-05 | 5.05 | 4.87 | -0.26 | -5.07% | 4.87 | 5.12 | 82439 | 4080.66 | 1.42% |
| 2024-02-02 | 5.40 | 5.13 | -0.25 | -4.65% | 5.11 | 5.54 | 86677 | 4528.69 | 1.49% |
| 2024-02-01 | 5.53 | 5.38 | -0.25 | -4.44% | 5.35 | 5.65 | 51391 | 2807.88 | 0.88% |