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 | 7.21 | 7.14 | -0.08 | -1.11% | 7.12 | 7.24 | 57418 | 4117.81 | 1.14% |
| 2024-05-10 | 7.29 | 7.22 | -0.06 | -0.82% | 7.21 | 7.34 | 55080 | 3996.84 | 1.09% |
| 2024-05-09 | 7.20 | 7.28 | 0.05 | 0.69% | 7.17 | 7.39 | 85169 | 6225.01 | 1.69% |
| 2024-05-08 | 7.17 | 7.23 | 0.05 | 0.70% | 7.14 | 7.28 | 80031 | 5778.36 | 1.59% |
| 2024-05-07 | 7.16 | 7.18 | -0.01 | -0.14% | 7.10 | 7.23 | 64101 | 4588.34 | 1.27% |
| 2024-05-06 | 7.00 | 7.19 | 0.23 | 3.30% | 6.99 | 7.20 | 108350 | 7723.50 | 2.15% |
| 2024-04-30 | 6.79 | 6.96 | 0.13 | 1.90% | 6.79 | 6.99 | 95027 | 6596.44 | 1.89% |
| 2024-04-29 | 6.64 | 6.83 | 0.21 | 3.17% | 6.62 | 6.83 | 63422 | 4286.41 | 1.26% |
| 2024-04-26 | 6.61 | 6.62 | 0.01 | 0.15% | 6.55 | 6.65 | 42305 | 2793.10 | 0.84% |
| 2024-04-25 | 6.49 | 6.61 | 0.10 | 1.54% | 6.48 | 6.63 | 49202 | 3238.15 | 0.98% |
| 2024-04-24 | 6.43 | 6.51 | 0.10 | 1.56% | 6.38 | 6.51 | 40728 | 2627.63 | 0.81% |
| 2024-04-23 | 6.38 | 6.41 | 0.01 | 0.16% | 6.33 | 6.46 | 54929 | 3515.23 | 1.09% |
| 2024-04-22 | 6.46 | 6.40 | -0.06 | -0.93% | 6.37 | 6.55 | 50552 | 3255.34 | 1.00% |
| 2024-04-19 | 6.43 | 6.46 | 0.00 | 0.00% | 6.38 | 6.56 | 47368 | 3059.07 | 0.94% |
| 2024-04-18 | 6.54 | 6.46 | -0.11 | -1.67% | 6.45 | 6.59 | 45832 | 2988.66 | 0.91% |
| 2024-04-17 | 6.24 | 6.57 | 0.38 | 6.14% | 6.24 | 6.57 | 77852 | 5013.95 | 1.55% |
| 2024-04-16 | 6.60 | 6.19 | -0.48 | -7.20% | 6.18 | 6.66 | 108191 | 6869.08 | 2.15% |
| 2024-04-15 | 6.81 | 6.67 | -0.13 | -1.91% | 6.53 | 6.83 | 85676 | 5713.40 | 1.70% |
| 2024-04-12 | 6.90 | 6.80 | -0.08 | -1.16% | 6.79 | 6.94 | 40400 | 2770.90 | 0.80% |
| 2024-04-11 | 6.80 | 6.88 | 0.00 | 0.00% | 6.77 | 6.97 | 45233 | 3119.04 | 0.90% |
| 2024-04-10 | 7.02 | 6.88 | -0.13 | -1.85% | 6.82 | 7.02 | 63094 | 4364.02 | 1.25% |
| 2024-04-09 | 6.86 | 7.01 | 0.14 | 2.04% | 6.79 | 7.05 | 76796 | 5321.76 | 1.53% |
| 2024-04-08 | 6.97 | 6.87 | -0.12 | -1.72% | 6.86 | 6.97 | 59187 | 4087.53 | 1.18% |
| 2024-04-03 | 6.94 | 6.99 | 0.05 | 0.72% | 6.86 | 6.99 | 61559 | 4275.28 | 1.22% |
| 2024-04-02 | 6.90 | 6.94 | 0.00 | 0.00% | 6.90 | 6.96 | 49123 | 3401.76 | 0.98% |
| 2024-04-01 | 6.80 | 6.94 | 0.11 | 1.61% | 6.80 | 6.95 | 59916 | 4122.26 | 1.19% |
| 2024-03-29 | 6.66 | 6.83 | 0.16 | 2.40% | 6.66 | 6.83 | 65021 | 4380.94 | 1.29% |
| 2024-03-28 | 6.58 | 6.67 | 0.08 | 1.21% | 6.54 | 6.73 | 60374 | 4015.98 | 1.20% |
| 2024-03-27 | 6.65 | 6.59 | -0.06 | -0.90% | 6.58 | 6.73 | 46704 | 3117.41 | 0.93% |
| 2024-03-26 | 6.68 | 6.65 | -0.04 | -0.60% | 6.56 | 6.74 | 53702 | 3566.30 | 1.07% |
| 2024-03-25 | 6.82 | 6.69 | -0.16 | -2.34% | 6.68 | 6.90 | 55804 | 3792.76 | 1.11% |
| 2024-03-22 | 6.98 | 6.85 | -0.15 | -2.14% | 6.78 | 7.00 | 84322 | 5794.83 | 1.68% |
| 2024-03-21 | 7.05 | 7.00 | -0.03 | -0.43% | 6.96 | 7.08 | 51998 | 3645.40 | 1.03% |
| 2024-03-20 | 6.97 | 7.03 | 0.03 | 0.43% | 6.96 | 7.07 | 56588 | 3966.60 | 1.12% |
| 2024-03-19 | 7.11 | 7.00 | -0.12 | -1.69% | 6.96 | 7.11 | 79620 | 5599.96 | 1.58% |
| 2024-03-18 | 6.95 | 7.12 | 0.17 | 2.45% | 6.94 | 7.13 | 70566 | 4960.25 | 1.40% |
| 2024-03-15 | 6.87 | 6.95 | 0.08 | 1.16% | 6.84 | 6.95 | 53226 | 3681.35 | 1.06% |
| 2024-03-14 | 6.88 | 6.87 | -0.01 | -0.15% | 6.81 | 7.00 | 67035 | 4628.73 | 1.33% |
| 2024-03-13 | 6.95 | 6.88 | -0.07 | -1.01% | 6.80 | 6.95 | 66108 | 4533.36 | 1.31% |
| 2024-03-12 | 6.79 | 6.95 | 0.18 | 2.66% | 6.79 | 6.95 | 93596 | 6454.91 | 1.86% |
| 2024-03-11 | 6.74 | 6.77 | 0.04 | 0.59% | 6.70 | 6.77 | 49765 | 3353.61 | 0.99% |
| 2024-03-08 | 6.70 | 6.73 | 0.01 | 0.15% | 6.66 | 6.76 | 36400 | 2444.26 | 0.72% |
| 2024-03-07 | 6.79 | 6.72 | -0.07 | -1.03% | 6.69 | 6.83 | 53466 | 3614.54 | 1.06% |
| 2024-03-06 | 6.67 | 6.79 | 0.06 | 0.89% | 6.64 | 6.81 | 44689 | 3004.34 | 0.89% |
| 2024-03-05 | 6.82 | 6.73 | -0.13 | -1.90% | 6.69 | 6.83 | 57055 | 3846.46 | 1.13% |
| 2024-03-04 | 6.75 | 6.86 | 0.12 | 1.78% | 6.71 | 6.86 | 79506 | 5398.21 | 1.58% |
| 2024-03-01 | 6.72 | 6.74 | 0.01 | 0.15% | 6.67 | 6.79 | 56550 | 3799.96 | 1.12% |
| 2024-02-29 | 6.54 | 6.73 | 0.13 | 1.97% | 6.50 | 6.74 | 78937 | 5251.81 | 1.57% |
| 2024-02-28 | 6.90 | 6.60 | -0.31 | -4.49% | 6.58 | 7.06 | 122619 | 8388.37 | 2.44% |
| 2024-02-27 | 6.78 | 6.91 | 0.12 | 1.77% | 6.75 | 6.92 | 62872 | 4307.10 | 1.25% |
| 2024-02-26 | 6.76 | 6.79 | 0.03 | 0.44% | 6.71 | 6.91 | 77328 | 5257.66 | 1.54% |
| 2024-02-23 | 6.60 | 6.76 | 0.14 | 2.11% | 6.55 | 6.76 | 76222 | 5076.25 | 1.51% |
| 2024-02-22 | 6.48 | 6.62 | 0.11 | 1.69% | 6.47 | 6.62 | 77625 | 5090.48 | 1.54% |
| 2024-02-21 | 6.38 | 6.51 | 0.07 | 1.09% | 6.36 | 6.63 | 103696 | 6769.76 | 2.06% |
| 2024-02-20 | 6.35 | 6.44 | 0.07 | 1.10% | 6.23 | 6.50 | 83195 | 5330.86 | 1.65% |
| 2024-02-19 | 6.20 | 6.37 | 0.18 | 2.91% | 6.15 | 6.44 | 153553 | 9676.36 | 3.05% |
| 2024-02-08 | 5.80 | 6.19 | 0.42 | 7.28% | 5.71 | 6.21 | 192674 | 11481.19 | 3.83% |
| 2024-02-07 | 5.90 | 5.77 | -0.14 | -2.37% | 5.69 | 5.95 | 170026 | 9877.67 | 3.38% |
| 2024-02-06 | 5.60 | 5.91 | 0.20 | 3.50% | 5.38 | 6.05 | 148617 | 8511.23 | 2.95% |
| 2024-02-05 | 6.17 | 5.71 | -0.53 | -8.49% | 5.63 | 6.19 | 124048 | 7215.96 | 2.46% |