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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.14 | 7.08 | -0.13 | -1.80% | 7.06 | 7.25 | 214588 | 15312.78 | 2.40% |
| 2024-05-07 | 7.21 | 7.21 | -0.02 | -0.28% | 7.13 | 7.31 | 220496 | 15895.26 | 2.46% |
| 2024-05-06 | 6.85 | 7.23 | 0.42 | 6.17% | 6.80 | 7.24 | 358753 | 25428.04 | 4.01% |
| 2024-04-30 | 6.90 | 6.81 | -0.16 | -2.30% | 6.80 | 7.03 | 220666 | 15220.13 | 2.47% |
| 2024-04-29 | 6.82 | 6.97 | 0.10 | 1.46% | 6.70 | 6.99 | 260701 | 17876.21 | 2.91% |
| 2024-04-26 | 6.92 | 6.87 | -0.12 | -1.72% | 6.70 | 6.96 | 336542 | 22945.52 | 3.76% |
| 2024-04-25 | 7.01 | 6.99 | -0.19 | -2.65% | 6.87 | 7.16 | 431707 | 30212.95 | 4.82% |
| 2024-04-24 | 7.15 | 7.18 | 0.13 | 1.84% | 7.05 | 7.28 | 225624 | 16150.91 | 2.52% |
| 2024-04-23 | 7.25 | 7.05 | -0.30 | -4.08% | 7.00 | 7.28 | 339781 | 24156.08 | 3.80% |
| 2024-04-22 | 7.56 | 7.35 | -0.26 | -3.42% | 7.30 | 7.62 | 426451 | 31648.47 | 4.76% |
| 2024-04-19 | 7.41 | 7.61 | 0.21 | 2.84% | 7.37 | 7.91 | 776243 | 59372.91 | 8.67% |
| 2024-04-18 | 7.50 | 7.40 | 0.31 | 4.37% | 7.30 | 7.80 | 584969 | 43791.25 | 6.54% |
| 2024-04-17 | 6.90 | 7.09 | 0.21 | 3.05% | 6.90 | 7.11 | 204695 | 14417.16 | 2.29% |
| 2024-04-16 | 7.15 | 6.88 | -0.36 | -4.97% | 6.88 | 7.22 | 272226 | 19107.23 | 3.04% |
| 2024-04-15 | 7.24 | 7.24 | -0.07 | -0.96% | 7.11 | 7.38 | 240251 | 17409.34 | 2.68% |
| 2024-04-12 | 7.18 | 7.31 | 0.07 | 0.97% | 7.13 | 7.41 | 218008 | 15849.35 | 2.44% |
| 2024-04-11 | 7.06 | 7.24 | 0.17 | 2.40% | 7.00 | 7.33 | 224586 | 16159.00 | 2.51% |
| 2024-04-10 | 7.15 | 7.07 | -0.08 | -1.12% | 7.02 | 7.19 | 169127 | 11997.62 | 1.89% |
| 2024-04-09 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.22 | 161764 | 11529.62 | 1.81% |
| 2024-04-08 | 7.08 | 7.12 | -0.06 | -0.84% | 7.08 | 7.31 | 233347 | 16773.91 | 2.61% |
| 2024-04-03 | 7.05 | 7.18 | 0.11 | 1.56% | 7.03 | 7.25 | 276848 | 19830.32 | 3.09% |
| 2024-04-02 | 6.84 | 7.07 | 0.19 | 2.76% | 6.83 | 7.12 | 285142 | 20077.99 | 3.19% |
| 2024-04-01 | 6.64 | 6.88 | 0.23 | 3.46% | 6.63 | 6.89 | 227547 | 15464.50 | 2.54% |
| 2024-03-29 | 6.56 | 6.65 | 0.05 | 0.76% | 6.55 | 6.67 | 152597 | 10086.34 | 1.70% |
| 2024-03-28 | 6.50 | 6.60 | 0.03 | 0.46% | 6.50 | 6.66 | 154670 | 10190.38 | 1.73% |
| 2024-03-27 | 6.54 | 6.57 | 0.03 | 0.46% | 6.54 | 6.72 | 206564 | 13732.95 | 2.31% |
| 2024-03-26 | 6.59 | 6.54 | 0.00 | 0.00% | 6.42 | 6.62 | 208632 | 13574.58 | 2.33% |
| 2024-03-25 | 6.67 | 6.54 | -0.23 | -3.40% | 6.53 | 6.83 | 321637 | 21411.10 | 3.59% |
| 2024-03-22 | 6.65 | 6.77 | 0.38 | 5.95% | 6.54 | 6.96 | 589714 | 39903.53 | 6.59% |
| 2024-03-21 | 6.27 | 6.39 | 0.11 | 1.75% | 6.24 | 6.42 | 146715 | 9291.55 | 1.64% |
| 2024-03-20 | 6.19 | 6.28 | 0.07 | 1.13% | 6.18 | 6.28 | 85887 | 5351.54 | 0.96% |
| 2024-03-19 | 6.24 | 6.21 | -0.02 | -0.32% | 6.19 | 6.25 | 76582 | 4761.58 | 0.86% |
| 2024-03-18 | 6.19 | 6.23 | 0.05 | 0.81% | 6.14 | 6.25 | 91078 | 5635.97 | 1.02% |
| 2024-03-15 | 6.08 | 6.18 | 0.09 | 1.48% | 6.05 | 6.18 | 80919 | 4960.48 | 0.90% |
| 2024-03-14 | 6.10 | 6.09 | -0.04 | -0.65% | 6.03 | 6.17 | 73139 | 4470.54 | 0.82% |
| 2024-03-13 | 6.14 | 6.13 | 0.00 | 0.00% | 6.10 | 6.18 | 59763 | 3667.15 | 0.67% |
| 2024-03-12 | 6.16 | 6.13 | -0.02 | -0.33% | 6.07 | 6.19 | 69354 | 4245.94 | 0.77% |
| 2024-03-11 | 6.10 | 6.15 | 0.05 | 0.82% | 6.07 | 6.15 | 73426 | 4497.22 | 0.82% |
| 2024-03-08 | 6.06 | 6.10 | 0.01 | 0.16% | 6.06 | 6.15 | 50961 | 3104.53 | 0.57% |
| 2024-03-07 | 6.08 | 6.09 | 0.04 | 0.66% | 6.06 | 6.19 | 97229 | 5962.92 | 1.09% |
| 2024-03-06 | 5.98 | 6.05 | 0.04 | 0.67% | 5.96 | 6.12 | 65198 | 3940.59 | 0.73% |
| 2024-03-05 | 6.13 | 6.01 | -0.07 | -1.15% | 5.98 | 6.15 | 81448 | 4927.71 | 0.91% |
| 2024-03-04 | 6.19 | 6.08 | -0.10 | -1.62% | 6.05 | 6.19 | 97315 | 5931.84 | 1.09% |
| 2024-03-01 | 6.23 | 6.18 | 0.06 | 0.98% | 6.14 | 6.33 | 135708 | 8444.09 | 1.52% |
| 2024-02-29 | 5.90 | 6.12 | 0.19 | 3.20% | 5.88 | 6.18 | 124376 | 7515.70 | 1.39% |
| 2024-02-28 | 6.12 | 5.93 | -0.19 | -3.10% | 5.93 | 6.25 | 124842 | 7600.14 | 1.39% |
| 2024-02-27 | 6.02 | 6.12 | 0.09 | 1.49% | 6.00 | 6.13 | 79553 | 4841.93 | 0.89% |
| 2024-02-26 | 6.04 | 6.03 | -0.01 | -0.17% | 6.00 | 6.11 | 94161 | 5699.12 | 1.05% |
| 2024-02-23 | 6.00 | 6.04 | 0.04 | 0.67% | 5.94 | 6.04 | 83295 | 4996.74 | 0.93% |
| 2024-02-22 | 5.95 | 6.00 | 0.05 | 0.84% | 5.91 | 6.02 | 74646 | 4451.01 | 0.83% |
| 2024-02-21 | 5.89 | 5.95 | 0.02 | 0.34% | 5.87 | 6.07 | 100715 | 6038.00 | 1.13% |
| 2024-02-20 | 5.87 | 5.93 | 0.00 | 0.00% | 5.81 | 5.95 | 79323 | 4679.48 | 0.89% |
| 2024-02-19 | 5.82 | 5.93 | 0.17 | 2.95% | 5.81 | 6.02 | 183389 | 10869.77 | 2.05% |
| 2024-02-08 | 5.40 | 5.76 | 0.39 | 7.26% | 5.37 | 5.78 | 193034 | 10742.54 | 2.16% |
| 2024-02-07 | 5.33 | 5.37 | 0.04 | 0.75% | 5.21 | 5.50 | 186214 | 9984.82 | 2.08% |
| 2024-02-06 | 5.03 | 5.33 | 0.25 | 4.92% | 4.86 | 5.40 | 164632 | 8433.74 | 1.84% |
| 2024-02-05 | 5.50 | 5.08 | -0.47 | -8.47% | 5.02 | 5.51 | 146039 | 7577.50 | 1.63% |
| 2024-02-02 | 5.87 | 5.55 | -0.32 | -5.45% | 5.31 | 5.91 | 149575 | 8432.12 | 1.67% |
| 2024-02-01 | 5.99 | 5.87 | -0.11 | -1.84% | 5.81 | 6.01 | 99591 | 5879.20 | 1.11% |
| 2024-01-31 | 6.19 | 5.98 | -0.21 | -3.39% | 5.95 | 6.23 | 79680 | 4844.63 | 0.89% |
| 2024-01-30 | 6.34 | 6.19 | -0.15 | -2.37% | 6.18 | 6.40 | 56286 | 3540.65 | 0.63% |