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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.03 | 7.07 | 0.05 | 0.71% | 7.01 | 7.14 | 36291 | 2568.44 | 0.66% |
| 2024-05-13 | 7.14 | 7.02 | -0.11 | -1.54% | 6.98 | 7.17 | 31278 | 2200.00 | 0.57% |
| 2024-05-10 | 7.15 | 7.13 | 0.03 | 0.42% | 7.05 | 7.25 | 35480 | 2534.26 | 0.65% |
| 2024-05-09 | 6.91 | 7.10 | 0.17 | 2.45% | 6.91 | 7.13 | 38722 | 2737.86 | 0.71% |
| 2024-05-08 | 7.03 | 6.93 | -0.10 | -1.42% | 6.93 | 7.07 | 36894 | 2578.89 | 0.67% |
| 2024-05-07 | 7.03 | 7.03 | -0.01 | -0.14% | 6.95 | 7.06 | 34105 | 2386.97 | 0.62% |
| 2024-05-06 | 6.92 | 7.04 | 0.16 | 2.33% | 6.92 | 7.06 | 47576 | 3340.33 | 0.87% |
| 2024-04-30 | 6.98 | 6.88 | -0.11 | -1.57% | 6.80 | 7.00 | 52411 | 3598.12 | 0.96% |
| 2024-04-29 | 6.66 | 6.99 | 0.30 | 4.48% | 6.66 | 7.02 | 77622 | 5336.34 | 1.42% |
| 2024-04-26 | 6.71 | 6.69 | -0.23 | -3.32% | 6.53 | 6.78 | 104976 | 6967.42 | 1.92% |
| 2024-04-25 | 6.79 | 6.92 | 0.08 | 1.17% | 6.78 | 6.93 | 31720 | 2185.79 | 0.58% |
| 2024-04-24 | 6.85 | 6.84 | 0.01 | 0.15% | 6.77 | 6.88 | 21205 | 1446.65 | 0.39% |
| 2024-04-23 | 6.82 | 6.83 | -0.03 | -0.44% | 6.81 | 6.92 | 22946 | 1573.08 | 0.42% |
| 2024-04-22 | 6.86 | 6.86 | 0.00 | 0.00% | 6.71 | 6.95 | 27699 | 1896.41 | 0.51% |
| 2024-04-19 | 6.96 | 6.86 | -0.08 | -1.15% | 6.80 | 6.96 | 33288 | 2286.90 | 0.61% |
| 2024-04-18 | 6.87 | 6.94 | 0.08 | 1.17% | 6.82 | 6.98 | 34877 | 2416.50 | 0.64% |
| 2024-04-17 | 6.44 | 6.86 | 0.43 | 6.69% | 6.44 | 6.86 | 58368 | 3912.02 | 1.07% |
| 2024-04-16 | 6.84 | 6.43 | -0.39 | -5.72% | 6.39 | 6.84 | 74742 | 4895.81 | 1.37% |
| 2024-04-15 | 7.16 | 6.82 | -0.34 | -4.75% | 6.73 | 7.21 | 59172 | 4088.35 | 1.08% |
| 2024-04-12 | 7.25 | 7.16 | -0.05 | -0.69% | 7.15 | 7.30 | 20873 | 1505.60 | 0.38% |
| 2024-04-11 | 7.22 | 7.21 | -0.04 | -0.55% | 7.12 | 7.31 | 24946 | 1804.99 | 0.46% |
| 2024-04-10 | 7.38 | 7.25 | -0.13 | -1.76% | 7.19 | 7.41 | 26946 | 1957.55 | 0.49% |
| 2024-04-09 | 7.22 | 7.38 | 0.15 | 2.07% | 7.19 | 7.38 | 27754 | 2031.03 | 0.51% |
| 2024-04-08 | 7.46 | 7.23 | -0.21 | -2.82% | 7.23 | 7.47 | 34074 | 2504.29 | 0.62% |
| 2024-04-03 | 7.35 | 7.44 | 0.08 | 1.09% | 7.33 | 7.46 | 39688 | 2939.36 | 0.73% |
| 2024-04-02 | 7.35 | 7.36 | 0.05 | 0.68% | 7.29 | 7.40 | 36671 | 2694.44 | 0.67% |
| 2024-04-01 | 7.16 | 7.31 | 0.14 | 1.95% | 7.16 | 7.35 | 53340 | 3886.80 | 0.97% |
| 2024-03-29 | 7.29 | 7.17 | -0.10 | -1.38% | 7.08 | 7.30 | 45846 | 3283.16 | 0.84% |
| 2024-03-28 | 7.18 | 7.27 | 0.09 | 1.25% | 7.16 | 7.34 | 25308 | 1841.07 | 0.46% |
| 2024-03-27 | 7.26 | 7.18 | -0.15 | -2.05% | 7.18 | 7.39 | 28596 | 2082.90 | 0.52% |
| 2024-03-26 | 7.32 | 7.33 | 0.07 | 0.96% | 7.21 | 7.36 | 20752 | 1515.18 | 0.38% |
| 2024-03-25 | 7.38 | 7.26 | -0.12 | -1.63% | 7.26 | 7.43 | 24588 | 1808.76 | 0.45% |
| 2024-03-22 | 7.45 | 7.38 | -0.07 | -0.94% | 7.24 | 7.48 | 31654 | 2326.44 | 0.58% |
| 2024-03-21 | 7.42 | 7.45 | 0.07 | 0.95% | 7.37 | 7.50 | 26454 | 1969.12 | 0.48% |
| 2024-03-20 | 7.36 | 7.38 | 0.05 | 0.68% | 7.32 | 7.40 | 19839 | 1460.50 | 0.36% |
| 2024-03-19 | 7.33 | 7.33 | -0.05 | -0.68% | 7.29 | 7.39 | 25065 | 1841.07 | 0.46% |
| 2024-03-18 | 7.23 | 7.38 | 0.18 | 2.50% | 7.22 | 7.38 | 36859 | 2689.35 | 0.67% |
| 2024-03-15 | 7.10 | 7.20 | 0.07 | 0.98% | 7.08 | 7.21 | 29508 | 2112.61 | 0.54% |
| 2024-03-14 | 7.08 | 7.13 | 0.00 | 0.00% | 7.03 | 7.21 | 28044 | 2001.48 | 0.51% |
| 2024-03-13 | 7.15 | 7.13 | -0.02 | -0.28% | 7.09 | 7.17 | 27269 | 1941.68 | 0.50% |
| 2024-03-12 | 7.10 | 7.15 | 0.05 | 0.70% | 6.99 | 7.15 | 39987 | 2833.36 | 0.73% |
| 2024-03-11 | 6.91 | 7.10 | 0.18 | 2.60% | 6.89 | 7.10 | 37416 | 2618.20 | 0.68% |
| 2024-03-08 | 6.84 | 6.92 | 0.08 | 1.17% | 6.82 | 6.93 | 26251 | 1804.81 | 0.48% |
| 2024-03-07 | 6.82 | 6.84 | 0.06 | 0.88% | 6.78 | 6.91 | 34295 | 2352.18 | 0.63% |
| 2024-03-06 | 6.78 | 6.78 | 0.00 | 0.00% | 6.73 | 6.83 | 21154 | 1435.43 | 0.39% |
| 2024-03-05 | 6.85 | 6.78 | -0.11 | -1.60% | 6.78 | 6.88 | 27946 | 1907.33 | 0.51% |
| 2024-03-04 | 6.83 | 6.89 | 0.00 | 0.00% | 6.78 | 6.90 | 41700 | 2848.02 | 0.76% |
| 2024-03-01 | 6.85 | 6.89 | 0.02 | 0.29% | 6.82 | 6.92 | 39612 | 2719.28 | 0.72% |
| 2024-02-29 | 6.63 | 6.87 | 0.18 | 2.69% | 6.61 | 6.88 | 54061 | 3667.76 | 0.99% |
| 2024-02-28 | 6.96 | 6.69 | -0.28 | -4.02% | 6.66 | 7.09 | 75138 | 5146.91 | 1.37% |
| 2024-02-27 | 6.83 | 6.97 | 0.12 | 1.75% | 6.78 | 6.97 | 39080 | 2694.01 | 0.71% |
| 2024-02-26 | 6.81 | 6.85 | 0.07 | 1.03% | 6.75 | 6.95 | 56728 | 3884.33 | 1.04% |
| 2024-02-23 | 6.71 | 6.78 | 0.08 | 1.19% | 6.63 | 6.79 | 48550 | 3258.81 | 0.89% |
| 2024-02-22 | 6.65 | 6.70 | 0.02 | 0.30% | 6.64 | 6.77 | 64703 | 4324.38 | 1.18% |
| 2024-02-21 | 6.57 | 6.68 | 0.03 | 0.45% | 6.55 | 6.83 | 67228 | 4523.01 | 1.23% |
| 2024-02-20 | 6.62 | 6.65 | 0.03 | 0.45% | 6.55 | 6.68 | 50587 | 3350.33 | 0.92% |
| 2024-02-19 | 6.53 | 6.62 | 0.10 | 1.53% | 6.50 | 6.89 | 117018 | 7837.67 | 2.14% |
| 2024-02-08 | 5.95 | 6.52 | 0.59 | 9.95% | 5.89 | 6.52 | 112184 | 6908.50 | 2.05% |
| 2024-02-07 | 6.16 | 5.93 | -0.24 | -3.89% | 5.89 | 6.22 | 116144 | 6985.62 | 2.12% |
| 2024-02-06 | 5.95 | 6.17 | 0.13 | 2.15% | 5.72 | 6.31 | 110468 | 6582.13 | 2.02% |
| 2024-02-05 | 6.53 | 6.04 | -0.49 | -7.50% | 5.97 | 6.55 | 117885 | 7235.40 | 2.15% |