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 | 7.64 | 7.64 | 0.00 | 0.00% | 7.56 | 7.71 | 156020 | 11916.12 | 0.43% |
| 2024-05-09 | 7.60 | 7.64 | 0.06 | 0.79% | 7.59 | 7.73 | 169206 | 12968.29 | 0.46% |
| 2024-05-08 | 7.75 | 7.58 | -0.11 | -1.43% | 7.58 | 7.75 | 152831 | 11663.78 | 0.42% |
| 2024-05-07 | 7.69 | 7.69 | -0.07 | -0.90% | 7.63 | 7.77 | 313005 | 24098.73 | 0.86% |
| 2024-05-06 | 7.60 | 7.76 | 0.27 | 3.60% | 7.56 | 7.82 | 391103 | 30174.76 | 1.07% |
| 2024-04-30 | 7.40 | 7.49 | 0.07 | 0.94% | 7.36 | 7.54 | 299544 | 22402.65 | 0.82% |
| 2024-04-29 | 7.37 | 7.42 | 0.38 | 5.40% | 7.14 | 7.43 | 450871 | 32866.31 | 1.24% |
| 2024-04-26 | 6.83 | 7.04 | 0.17 | 2.47% | 6.83 | 7.05 | 169089 | 11767.02 | 0.46% |
| 2024-04-25 | 6.82 | 6.87 | 0.01 | 0.15% | 6.77 | 6.94 | 108969 | 7496.62 | 0.30% |
| 2024-04-24 | 6.83 | 6.86 | 0.02 | 0.29% | 6.74 | 6.88 | 140336 | 9539.11 | 0.38% |
| 2024-04-23 | 6.99 | 6.84 | -0.10 | -1.44% | 6.82 | 7.02 | 189068 | 13007.51 | 0.52% |
| 2024-04-22 | 7.07 | 6.94 | -0.01 | -0.14% | 6.94 | 7.12 | 249408 | 17525.08 | 0.68% |
| 2024-04-19 | 6.83 | 6.95 | 0.07 | 1.02% | 6.83 | 7.02 | 163466 | 11388.63 | 0.45% |
| 2024-04-18 | 6.78 | 6.88 | 0.09 | 1.33% | 6.71 | 6.94 | 122649 | 8386.45 | 0.34% |
| 2024-04-17 | 6.75 | 6.79 | 0.04 | 0.59% | 6.67 | 6.85 | 165954 | 11203.83 | 0.46% |
| 2024-04-16 | 6.82 | 6.75 | -0.13 | -1.89% | 6.72 | 6.95 | 169589 | 11593.12 | 0.46% |
| 2024-04-15 | 6.85 | 6.88 | 0.03 | 0.44% | 6.72 | 6.98 | 136941 | 9406.89 | 0.38% |
| 2024-04-12 | 6.88 | 6.85 | -0.02 | -0.29% | 6.82 | 6.94 | 112501 | 7736.05 | 0.31% |
| 2024-04-11 | 6.80 | 6.87 | 0.03 | 0.44% | 6.75 | 6.97 | 119318 | 8217.01 | 0.33% |
| 2024-04-10 | 6.87 | 6.84 | -0.06 | -0.87% | 6.81 | 6.95 | 111420 | 7673.78 | 0.31% |
| 2024-04-09 | 6.95 | 6.90 | -0.01 | -0.14% | 6.89 | 6.99 | 117994 | 8180.76 | 0.32% |
| 2024-04-08 | 6.97 | 6.91 | -0.04 | -0.58% | 6.90 | 7.06 | 158029 | 11040.20 | 0.43% |
| 2024-04-03 | 6.91 | 6.95 | 0.06 | 0.87% | 6.86 | 7.01 | 165839 | 11503.87 | 0.45% |
| 2024-04-02 | 6.78 | 6.89 | 0.12 | 1.77% | 6.76 | 6.90 | 168652 | 11561.91 | 0.46% |
| 2024-04-01 | 6.55 | 6.77 | 0.23 | 3.52% | 6.55 | 6.78 | 172099 | 11564.44 | 0.47% |
| 2024-03-29 | 6.42 | 6.54 | 0.12 | 1.87% | 6.41 | 6.55 | 99699 | 6482.04 | 0.27% |
| 2024-03-28 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.49 | 91446 | 5885.57 | 0.25% |
| 2024-03-27 | 6.48 | 6.40 | -0.08 | -1.23% | 6.40 | 6.52 | 93336 | 6036.73 | 0.26% |
| 2024-03-26 | 6.43 | 6.48 | 0.04 | 0.62% | 6.39 | 6.49 | 97420 | 6272.32 | 0.27% |
| 2024-03-25 | 6.44 | 6.44 | -0.02 | -0.31% | 6.35 | 6.56 | 119602 | 7715.93 | 0.33% |
| 2024-03-22 | 6.66 | 6.46 | -0.20 | -3.00% | 6.46 | 6.66 | 170755 | 11170.45 | 0.47% |
| 2024-03-21 | 6.70 | 6.66 | -0.05 | -0.75% | 6.65 | 6.71 | 77773 | 5187.41 | 0.21% |
| 2024-03-20 | 6.68 | 6.71 | 0.02 | 0.30% | 6.63 | 6.72 | 94420 | 6300.56 | 0.26% |
| 2024-03-19 | 6.75 | 6.69 | -0.06 | -0.89% | 6.69 | 6.78 | 85192 | 5728.96 | 0.23% |
| 2024-03-18 | 6.73 | 6.75 | 0.02 | 0.30% | 6.68 | 6.76 | 95362 | 6410.45 | 0.26% |
| 2024-03-15 | 6.66 | 6.73 | 0.03 | 0.45% | 6.62 | 6.73 | 125768 | 8395.32 | 0.34% |
| 2024-03-14 | 6.68 | 6.70 | 0.00 | 0.00% | 6.64 | 6.75 | 122399 | 8190.48 | 0.34% |
| 2024-03-13 | 6.77 | 6.70 | -0.09 | -1.33% | 6.70 | 6.78 | 102411 | 6888.28 | 0.28% |
| 2024-03-12 | 6.79 | 6.79 | -0.01 | -0.15% | 6.72 | 6.80 | 123518 | 8350.23 | 0.34% |
| 2024-03-11 | 6.81 | 6.80 | -0.04 | -0.58% | 6.71 | 6.87 | 144333 | 9752.79 | 0.40% |
| 2024-03-08 | 6.75 | 6.84 | 0.09 | 1.33% | 6.70 | 6.87 | 175236 | 11881.06 | 0.48% |
| 2024-03-07 | 6.76 | 6.75 | 0.02 | 0.30% | 6.73 | 6.87 | 163737 | 11112.57 | 0.45% |
| 2024-03-06 | 6.72 | 6.73 | 0.00 | 0.00% | 6.67 | 6.80 | 101519 | 6828.56 | 0.28% |
| 2024-03-05 | 6.71 | 6.73 | -0.03 | -0.44% | 6.66 | 6.76 | 135784 | 9102.61 | 0.37% |
| 2024-03-04 | 6.91 | 6.76 | -0.13 | -1.89% | 6.72 | 6.91 | 155467 | 10532.15 | 0.43% |
| 2024-03-01 | 6.92 | 6.89 | -0.03 | -0.43% | 6.85 | 6.98 | 223781 | 15429.77 | 0.61% |
| 2024-02-29 | 6.73 | 6.92 | 0.12 | 1.76% | 6.73 | 6.92 | 190399 | 13061.34 | 0.52% |
| 2024-02-28 | 6.95 | 6.80 | -0.15 | -2.16% | 6.80 | 6.99 | 308513 | 21298.56 | 0.85% |
| 2024-02-27 | 6.80 | 6.95 | 0.13 | 1.91% | 6.76 | 6.95 | 200147 | 13769.05 | 0.55% |
| 2024-02-26 | 6.89 | 6.82 | -0.11 | -1.59% | 6.79 | 6.94 | 198463 | 13569.67 | 0.54% |
| 2024-02-23 | 7.02 | 6.93 | -0.11 | -1.56% | 6.86 | 7.04 | 212801 | 14712.82 | 0.58% |
| 2024-02-22 | 7.05 | 7.04 | -0.02 | -0.28% | 6.96 | 7.10 | 159526 | 11205.73 | 0.44% |
| 2024-02-21 | 7.15 | 7.06 | -0.11 | -1.53% | 7.02 | 7.23 | 200753 | 14301.96 | 0.55% |
| 2024-02-20 | 7.20 | 7.17 | -0.02 | -0.28% | 7.13 | 7.23 | 115726 | 8299.62 | 0.32% |
| 2024-02-19 | 7.59 | 7.19 | -0.30 | -4.01% | 7.15 | 7.59 | 297337 | 21642.62 | 0.82% |
| 2024-02-08 | 7.55 | 7.49 | -0.08 | -1.06% | 7.45 | 7.95 | 477045 | 37060.60 | 1.31% |
| 2024-02-07 | 7.00 | 7.57 | 0.64 | 9.24% | 6.94 | 7.59 | 504187 | 37319.23 | 1.38% |
| 2024-02-06 | 6.17 | 6.93 | 0.63 | 10.00% | 6.17 | 6.93 | 299896 | 20076.77 | 0.82% |
| 2024-02-05 | 6.15 | 6.30 | 0.13 | 2.11% | 5.98 | 6.46 | 166538 | 10270.71 | 0.46% |
| 2024-02-02 | 6.25 | 6.17 | -0.02 | -0.32% | 6.10 | 6.44 | 131375 | 8250.73 | 0.36% |
| 2024-02-01 | 6.26 | 6.19 | -0.04 | -0.64% | 6.16 | 6.37 | 87458 | 5465.34 | 0.24% |
| 2024-01-31 | 6.37 | 6.23 | -0.19 | -2.96% | 6.22 | 6.44 | 73455 | 4641.01 | 0.20% |