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 | 7.03 | 7.05 | 0.06 | 0.86% | 6.99 | 7.11 | 86449 | 6084.44 | 0.89% |
| 2024-05-09 | 6.89 | 6.99 | 0.07 | 1.01% | 6.88 | 7.02 | 69680 | 4870.19 | 0.72% |
| 2024-05-08 | 6.96 | 6.92 | -0.06 | -0.86% | 6.91 | 7.02 | 86075 | 6002.56 | 0.89% |
| 2024-05-07 | 6.98 | 6.98 | 0.02 | 0.29% | 6.91 | 7.00 | 73283 | 5099.75 | 0.76% |
| 2024-05-06 | 6.78 | 6.96 | 0.22 | 3.26% | 6.77 | 7.00 | 145301 | 10023.23 | 1.50% |
| 2024-04-30 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.86 | 90593 | 6128.78 | 0.94% |
| 2024-04-29 | 6.61 | 6.73 | 0.10 | 1.51% | 6.55 | 6.74 | 120716 | 8034.85 | 1.25% |
| 2024-04-26 | 6.60 | 6.63 | 0.03 | 0.45% | 6.45 | 6.67 | 139247 | 9128.40 | 1.44% |
| 2024-04-25 | 6.42 | 6.60 | 0.17 | 2.64% | 6.40 | 6.81 | 191111 | 12706.25 | 1.98% |
| 2024-04-24 | 6.41 | 6.43 | 0.02 | 0.31% | 6.28 | 6.44 | 107129 | 6814.48 | 1.11% |
| 2024-04-23 | 6.59 | 6.41 | -0.23 | -3.46% | 6.39 | 6.63 | 155254 | 10053.13 | 1.60% |
| 2024-04-22 | 6.96 | 6.64 | -0.42 | -5.95% | 6.61 | 6.98 | 212976 | 14351.85 | 2.20% |
| 2024-04-19 | 6.80 | 7.06 | 0.29 | 4.28% | 6.75 | 7.11 | 198675 | 13941.67 | 2.05% |
| 2024-04-18 | 6.85 | 6.77 | -0.10 | -1.46% | 6.73 | 6.97 | 97384 | 6647.16 | 1.01% |
| 2024-04-17 | 6.63 | 6.87 | 0.30 | 4.57% | 6.61 | 6.90 | 118832 | 8080.98 | 1.23% |
| 2024-04-16 | 6.91 | 6.57 | -0.34 | -4.92% | 6.56 | 6.94 | 139495 | 9365.14 | 1.44% |
| 2024-04-15 | 7.00 | 6.91 | -0.12 | -1.71% | 6.77 | 7.04 | 113742 | 7871.71 | 1.18% |
| 2024-04-12 | 7.08 | 7.03 | -0.02 | -0.28% | 7.00 | 7.11 | 77847 | 5488.12 | 0.80% |
| 2024-04-11 | 6.98 | 7.05 | 0.05 | 0.71% | 6.92 | 7.19 | 108268 | 7648.26 | 1.12% |
| 2024-04-10 | 6.96 | 7.00 | 0.03 | 0.43% | 6.92 | 7.05 | 90736 | 6343.99 | 0.94% |
| 2024-04-09 | 6.95 | 6.97 | -0.03 | -0.43% | 6.90 | 7.05 | 86424 | 6017.24 | 0.89% |
| 2024-04-08 | 7.08 | 7.00 | -0.08 | -1.13% | 6.92 | 7.10 | 155242 | 10883.76 | 1.60% |
| 2024-04-03 | 6.92 | 7.08 | 0.19 | 2.76% | 6.86 | 7.10 | 185238 | 12966.37 | 1.91% |
| 2024-04-02 | 6.69 | 6.89 | 0.20 | 2.99% | 6.67 | 6.93 | 150662 | 10309.07 | 1.56% |
| 2024-04-01 | 6.65 | 6.69 | 0.06 | 0.90% | 6.61 | 6.72 | 104881 | 6992.97 | 1.08% |
| 2024-03-29 | 6.44 | 6.63 | 0.20 | 3.11% | 6.44 | 6.67 | 120852 | 7944.61 | 1.25% |
| 2024-03-28 | 6.46 | 6.43 | 0.00 | 0.00% | 6.37 | 6.50 | 88635 | 5702.85 | 0.92% |
| 2024-03-27 | 6.57 | 6.43 | -0.14 | -2.13% | 6.42 | 6.61 | 54794 | 3572.90 | 0.57% |
| 2024-03-26 | 6.62 | 6.57 | -0.08 | -1.20% | 6.48 | 6.67 | 84301 | 5530.59 | 0.87% |
| 2024-03-25 | 6.56 | 6.65 | 0.08 | 1.22% | 6.56 | 6.77 | 111687 | 7465.20 | 1.15% |
| 2024-03-22 | 6.67 | 6.57 | -0.11 | -1.65% | 6.53 | 6.71 | 70362 | 4646.21 | 0.73% |
| 2024-03-21 | 6.74 | 6.68 | -0.08 | -1.18% | 6.64 | 6.85 | 84850 | 5677.66 | 0.88% |
| 2024-03-20 | 6.56 | 6.76 | 0.19 | 2.89% | 6.56 | 6.84 | 134062 | 8988.19 | 1.39% |
| 2024-03-19 | 6.60 | 6.57 | -0.03 | -0.45% | 6.55 | 6.65 | 73335 | 4845.74 | 0.76% |
| 2024-03-18 | 6.57 | 6.60 | 0.06 | 0.92% | 6.52 | 6.63 | 79228 | 5208.14 | 0.82% |
| 2024-03-15 | 6.49 | 6.54 | 0.08 | 1.24% | 6.42 | 6.54 | 79071 | 5129.76 | 0.82% |
| 2024-03-14 | 6.45 | 6.46 | 0.01 | 0.16% | 6.42 | 6.54 | 87999 | 5714.59 | 0.91% |
| 2024-03-13 | 6.52 | 6.45 | -0.06 | -0.92% | 6.41 | 6.52 | 92101 | 5943.79 | 0.95% |
| 2024-03-12 | 6.54 | 6.51 | -0.05 | -0.76% | 6.43 | 6.55 | 79774 | 5184.24 | 0.82% |
| 2024-03-11 | 6.58 | 6.56 | 0.00 | 0.00% | 6.47 | 6.60 | 84192 | 5480.88 | 0.87% |
| 2024-03-08 | 6.55 | 6.56 | -0.03 | -0.46% | 6.42 | 6.58 | 92938 | 6039.88 | 0.96% |
| 2024-03-07 | 6.51 | 6.59 | 0.15 | 2.33% | 6.48 | 6.69 | 140616 | 9269.92 | 1.45% |
| 2024-03-06 | 6.31 | 6.44 | 0.10 | 1.58% | 6.31 | 6.51 | 117746 | 7588.11 | 1.22% |
| 2024-03-05 | 6.42 | 6.34 | -0.12 | -1.86% | 6.31 | 6.43 | 89712 | 5703.27 | 0.93% |
| 2024-03-04 | 6.44 | 6.46 | 0.02 | 0.31% | 6.33 | 6.47 | 91925 | 5870.31 | 0.95% |
| 2024-03-01 | 6.42 | 6.44 | 0.05 | 0.78% | 6.36 | 6.45 | 86511 | 5548.55 | 0.89% |
| 2024-02-29 | 6.22 | 6.39 | 0.14 | 2.24% | 6.20 | 6.39 | 98661 | 6238.09 | 1.02% |
| 2024-02-28 | 6.45 | 6.25 | -0.17 | -2.65% | 6.24 | 6.55 | 134596 | 8619.35 | 1.39% |
| 2024-02-27 | 6.31 | 6.42 | 0.08 | 1.26% | 6.30 | 6.42 | 72791 | 4640.10 | 0.75% |
| 2024-02-26 | 6.40 | 6.34 | -0.09 | -1.40% | 6.31 | 6.46 | 94730 | 6049.58 | 0.98% |
| 2024-02-23 | 6.50 | 6.43 | -0.02 | -0.31% | 6.34 | 6.51 | 85393 | 5472.87 | 0.88% |
| 2024-02-22 | 6.27 | 6.45 | 0.13 | 2.06% | 6.25 | 6.47 | 97064 | 6206.79 | 1.00% |
| 2024-02-21 | 6.29 | 6.32 | 0.03 | 0.48% | 6.23 | 6.45 | 92588 | 5889.88 | 0.96% |
| 2024-02-20 | 6.25 | 6.29 | 0.01 | 0.16% | 6.19 | 6.35 | 90698 | 5701.01 | 0.94% |
| 2024-02-19 | 6.26 | 6.28 | 0.06 | 0.96% | 6.16 | 6.32 | 116919 | 7304.18 | 1.21% |
| 2024-02-08 | 5.87 | 6.22 | 0.32 | 5.42% | 5.87 | 6.28 | 146871 | 9101.76 | 1.52% |
| 2024-02-07 | 5.74 | 5.90 | 0.11 | 1.90% | 5.71 | 5.94 | 125527 | 7342.20 | 1.30% |
| 2024-02-06 | 5.39 | 5.79 | 0.32 | 5.85% | 5.30 | 5.86 | 142483 | 7946.07 | 1.47% |
| 2024-02-05 | 5.88 | 5.47 | -0.41 | -6.97% | 5.35 | 5.89 | 152660 | 8492.23 | 1.58% |
| 2024-02-02 | 6.15 | 5.88 | -0.22 | -3.61% | 5.73 | 6.21 | 106408 | 6360.41 | 1.10% |