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 | 7.00 | 6.81 | -0.19 | -2.71% | 6.81 | 7.00 | 86562 | 5958.55 | 0.86% |
| 2024-05-07 | 6.99 | 7.00 | -0.02 | -0.28% | 6.97 | 7.05 | 63036 | 4418.85 | 0.63% |
| 2024-05-06 | 6.98 | 7.02 | 0.04 | 0.57% | 6.96 | 7.13 | 96158 | 6759.66 | 0.96% |
| 2024-04-30 | 6.99 | 6.98 | -0.01 | -0.14% | 6.91 | 7.05 | 92436 | 6448.30 | 0.92% |
| 2024-04-29 | 6.82 | 6.99 | 0.16 | 2.34% | 6.81 | 7.01 | 127729 | 8881.19 | 1.27% |
| 2024-04-26 | 6.66 | 6.83 | 0.12 | 1.79% | 6.65 | 6.87 | 124980 | 8505.88 | 1.24% |
| 2024-04-25 | 6.77 | 6.71 | -0.16 | -2.33% | 6.68 | 6.82 | 163462 | 11020.44 | 1.62% |
| 2024-04-24 | 6.61 | 6.87 | 0.48 | 7.51% | 6.61 | 6.97 | 247195 | 16798.92 | 2.46% |
| 2024-04-23 | 6.30 | 6.39 | 0.09 | 1.43% | 6.30 | 6.46 | 71292 | 4566.94 | 0.71% |
| 2024-04-22 | 6.30 | 6.30 | -0.05 | -0.79% | 6.12 | 6.39 | 68053 | 4272.77 | 0.68% |
| 2024-04-19 | 6.43 | 6.35 | -0.15 | -2.31% | 6.33 | 6.49 | 71083 | 4536.93 | 0.71% |
| 2024-04-18 | 6.50 | 6.50 | 0.02 | 0.31% | 6.38 | 6.59 | 76809 | 4997.96 | 0.76% |
| 2024-04-17 | 6.11 | 6.48 | 0.45 | 7.46% | 6.11 | 6.49 | 116312 | 7398.29 | 1.16% |
| 2024-04-16 | 6.35 | 6.03 | -0.42 | -6.51% | 6.00 | 6.42 | 133429 | 8197.86 | 1.33% |
| 2024-04-15 | 6.66 | 6.45 | -0.13 | -1.98% | 6.32 | 6.74 | 113376 | 7377.52 | 1.13% |
| 2024-04-12 | 6.61 | 6.58 | -0.05 | -0.75% | 6.57 | 6.71 | 54300 | 3611.01 | 0.54% |
| 2024-04-11 | 6.57 | 6.63 | 0.04 | 0.61% | 6.56 | 6.73 | 65732 | 4378.18 | 0.65% |
| 2024-04-10 | 6.78 | 6.59 | -0.19 | -2.80% | 6.52 | 6.80 | 87616 | 5809.23 | 0.87% |
| 2024-04-09 | 6.75 | 6.78 | 0.01 | 0.15% | 6.73 | 6.82 | 56078 | 3795.41 | 0.56% |
| 2024-04-08 | 6.86 | 6.77 | -0.11 | -1.60% | 6.75 | 6.89 | 84210 | 5727.92 | 0.84% |
| 2024-04-03 | 7.06 | 6.88 | -0.19 | -2.69% | 6.86 | 7.06 | 106796 | 7383.76 | 1.06% |
| 2024-04-02 | 7.15 | 7.07 | -0.10 | -1.39% | 7.02 | 7.17 | 99173 | 7023.22 | 0.98% |
| 2024-04-01 | 7.10 | 7.17 | 0.08 | 1.13% | 7.06 | 7.21 | 101063 | 7219.94 | 1.00% |
| 2024-03-29 | 6.95 | 7.09 | 0.14 | 2.01% | 6.82 | 7.10 | 111433 | 7765.71 | 1.11% |
| 2024-03-28 | 6.64 | 6.95 | 0.30 | 4.51% | 6.61 | 7.03 | 138030 | 9528.56 | 1.37% |
| 2024-03-27 | 7.05 | 6.65 | -0.40 | -5.67% | 6.65 | 7.06 | 136252 | 9296.08 | 1.35% |
| 2024-03-26 | 7.12 | 7.05 | -0.11 | -1.54% | 6.96 | 7.27 | 119644 | 8490.03 | 1.19% |
| 2024-03-25 | 7.46 | 7.16 | -0.31 | -4.15% | 7.15 | 7.47 | 147506 | 10833.28 | 1.47% |
| 2024-03-22 | 7.37 | 7.47 | 0.05 | 0.67% | 7.26 | 7.52 | 164774 | 12189.92 | 1.64% |
| 2024-03-21 | 7.41 | 7.42 | 0.01 | 0.13% | 7.34 | 7.49 | 129468 | 9598.02 | 1.29% |
| 2024-03-20 | 7.32 | 7.41 | 0.09 | 1.23% | 7.32 | 7.42 | 123992 | 9144.43 | 1.23% |
| 2024-03-19 | 7.30 | 7.32 | -0.03 | -0.41% | 7.28 | 7.39 | 111212 | 8166.44 | 1.10% |
| 2024-03-18 | 7.25 | 7.35 | 0.07 | 0.96% | 7.24 | 7.37 | 117104 | 8546.87 | 1.16% |
| 2024-03-15 | 7.14 | 7.28 | 0.12 | 1.68% | 7.09 | 7.28 | 100844 | 7238.97 | 1.00% |
| 2024-03-14 | 7.33 | 7.16 | -0.14 | -1.92% | 7.07 | 7.33 | 140255 | 10079.61 | 1.39% |
| 2024-03-13 | 7.24 | 7.30 | 0.09 | 1.25% | 7.24 | 7.35 | 146504 | 10687.99 | 1.46% |
| 2024-03-12 | 7.21 | 7.21 | 0.00 | 0.00% | 7.14 | 7.26 | 93214 | 6711.86 | 0.93% |
| 2024-03-11 | 7.11 | 7.21 | 0.06 | 0.84% | 7.07 | 7.22 | 117834 | 8443.60 | 1.17% |
| 2024-03-08 | 7.02 | 7.15 | 0.11 | 1.56% | 6.99 | 7.18 | 111225 | 7893.05 | 1.10% |
| 2024-03-07 | 7.21 | 7.04 | -0.17 | -2.36% | 7.04 | 7.25 | 126084 | 8998.85 | 1.25% |
| 2024-03-06 | 7.07 | 7.21 | 0.12 | 1.69% | 7.05 | 7.27 | 164835 | 11859.68 | 1.64% |
| 2024-03-05 | 7.11 | 7.09 | -0.11 | -1.53% | 7.07 | 7.20 | 114784 | 8188.11 | 1.14% |
| 2024-03-04 | 7.22 | 7.20 | 0.01 | 0.14% | 7.06 | 7.28 | 139621 | 10017.84 | 1.39% |
| 2024-03-01 | 7.19 | 7.19 | 0.03 | 0.42% | 7.08 | 7.22 | 172013 | 12325.86 | 1.71% |
| 2024-02-29 | 6.75 | 7.16 | 0.27 | 3.92% | 6.74 | 7.17 | 216688 | 15303.96 | 2.15% |
| 2024-02-28 | 7.58 | 6.89 | -0.62 | -8.26% | 6.87 | 7.59 | 363411 | 26637.63 | 3.61% |
| 2024-02-27 | 7.39 | 7.51 | 0.23 | 3.16% | 7.30 | 7.51 | 325728 | 24201.57 | 3.24% |
| 2024-02-26 | 7.21 | 7.28 | 0.07 | 0.97% | 7.03 | 7.51 | 325743 | 23576.77 | 3.24% |
| 2024-02-23 | 7.51 | 7.21 | 0.32 | 4.64% | 7.05 | 7.51 | 334475 | 24180.05 | 3.32% |
| 2024-02-22 | 6.67 | 6.89 | 0.23 | 3.45% | 6.64 | 6.89 | 175251 | 11929.89 | 1.74% |
| 2024-02-21 | 6.61 | 6.66 | -0.01 | -0.15% | 6.55 | 6.79 | 146471 | 9835.68 | 1.45% |
| 2024-02-20 | 6.62 | 6.67 | 0.04 | 0.60% | 6.46 | 6.73 | 148697 | 9864.83 | 1.48% |
| 2024-02-19 | 6.49 | 6.63 | 0.42 | 6.76% | 6.36 | 6.71 | 214355 | 14025.21 | 2.13% |
| 2024-02-08 | 5.83 | 6.21 | 0.52 | 9.14% | 5.73 | 6.25 | 177814 | 10762.34 | 1.77% |
| 2024-02-07 | 5.53 | 5.69 | 0.16 | 2.89% | 5.49 | 5.79 | 160016 | 9090.80 | 1.59% |
| 2024-02-06 | 5.24 | 5.53 | 0.29 | 5.53% | 4.98 | 5.67 | 165059 | 8749.24 | 1.64% |
| 2024-02-05 | 5.74 | 5.24 | -0.57 | -9.81% | 5.23 | 5.74 | 161248 | 8652.89 | 1.60% |
| 2024-02-02 | 6.03 | 5.81 | -0.22 | -3.65% | 5.50 | 6.20 | 122794 | 7185.38 | 1.22% |
| 2024-02-01 | 6.03 | 6.03 | -0.14 | -2.27% | 5.87 | 6.20 | 101016 | 6087.31 | 1.00% |
| 2024-01-31 | 6.43 | 6.17 | -0.37 | -5.66% | 6.15 | 6.50 | 116836 | 7343.87 | 1.16% |
| 2024-01-30 | 6.76 | 6.54 | -0.22 | -3.25% | 6.53 | 6.81 | 68624 | 4577.17 | 0.68% |