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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.84 | 7.02 | 0.20 | 2.93% | 6.82 | 7.06 | 141644 | 9885.38 | 0.89% |
| 2024-05-08 | 7.16 | 6.82 | -0.31 | -4.35% | 6.80 | 7.17 | 161951 | 11181.89 | 1.01% |
| 2024-05-07 | 7.09 | 7.13 | 0.02 | 0.28% | 7.01 | 7.19 | 138606 | 9864.04 | 0.87% |
| 2024-05-06 | 7.31 | 7.11 | -0.09 | -1.25% | 7.08 | 7.36 | 191533 | 13757.78 | 1.20% |
| 2024-04-30 | 7.14 | 7.20 | 0.01 | 0.14% | 7.06 | 7.24 | 177101 | 12664.61 | 1.11% |
| 2024-04-29 | 6.99 | 7.19 | 0.22 | 3.16% | 6.99 | 7.22 | 177962 | 12718.89 | 1.11% |
| 2024-04-26 | 6.79 | 6.97 | 0.23 | 3.41% | 6.74 | 6.99 | 133657 | 9223.78 | 0.84% |
| 2024-04-25 | 6.74 | 6.74 | -0.04 | -0.59% | 6.65 | 6.79 | 119429 | 8040.13 | 0.75% |
| 2024-04-24 | 6.63 | 6.78 | 0.16 | 2.42% | 6.63 | 6.83 | 154508 | 10429.28 | 0.97% |
| 2024-04-23 | 6.41 | 6.62 | 0.21 | 3.28% | 6.40 | 6.71 | 219284 | 14469.42 | 1.37% |
| 2024-04-22 | 6.31 | 6.41 | 0.04 | 0.63% | 6.28 | 6.58 | 171689 | 11052.65 | 1.07% |
| 2024-04-19 | 6.41 | 6.37 | -0.08 | -1.24% | 6.27 | 6.46 | 149609 | 9522.98 | 0.94% |
| 2024-04-18 | 6.39 | 6.45 | 0.07 | 1.10% | 6.26 | 6.62 | 191057 | 12320.90 | 1.19% |
| 2024-04-17 | 6.16 | 6.38 | 0.25 | 4.08% | 6.16 | 6.45 | 190394 | 12063.87 | 1.19% |
| 2024-04-16 | 6.36 | 6.13 | -0.32 | -4.96% | 6.12 | 6.50 | 210869 | 13195.71 | 1.32% |
| 2024-04-15 | 6.45 | 6.45 | -0.07 | -1.07% | 6.32 | 6.61 | 177321 | 11446.25 | 1.11% |
| 2024-04-12 | 6.63 | 6.52 | -0.13 | -1.95% | 6.51 | 6.72 | 105654 | 6941.78 | 0.66% |
| 2024-04-11 | 6.59 | 6.65 | 0.05 | 0.76% | 6.54 | 6.77 | 134001 | 8928.65 | 0.84% |
| 2024-04-10 | 6.73 | 6.60 | -0.17 | -2.51% | 6.52 | 6.78 | 120622 | 7980.80 | 0.75% |
| 2024-04-09 | 6.70 | 6.77 | 0.10 | 1.50% | 6.64 | 6.79 | 111157 | 7481.57 | 0.69% |
| 2024-04-08 | 6.87 | 6.67 | -0.19 | -2.77% | 6.64 | 6.87 | 143413 | 9636.17 | 0.90% |
| 2024-04-03 | 7.15 | 6.86 | -0.23 | -3.24% | 6.82 | 7.16 | 179736 | 12404.09 | 1.12% |
| 2024-04-02 | 7.43 | 7.09 | -0.28 | -3.80% | 7.05 | 7.43 | 205654 | 14700.35 | 1.29% |
| 2024-04-01 | 7.06 | 7.37 | 0.36 | 5.14% | 7.05 | 7.38 | 169858 | 12329.51 | 1.06% |
| 2024-03-29 | 7.08 | 7.01 | -0.08 | -1.13% | 6.88 | 7.08 | 124319 | 8657.30 | 0.78% |
| 2024-03-28 | 6.88 | 7.09 | 0.17 | 2.46% | 6.83 | 7.23 | 153445 | 10841.00 | 0.96% |
| 2024-03-27 | 7.35 | 6.92 | -0.43 | -5.85% | 6.91 | 7.37 | 183314 | 12998.51 | 1.15% |
| 2024-03-26 | 7.56 | 7.35 | -0.26 | -3.42% | 7.25 | 7.63 | 185568 | 13806.93 | 1.16% |
| 2024-03-25 | 8.02 | 7.61 | -0.39 | -4.88% | 7.60 | 8.07 | 224321 | 17489.44 | 1.40% |
| 2024-03-22 | 8.11 | 8.00 | -0.18 | -2.20% | 7.85 | 8.18 | 142766 | 11404.43 | 0.89% |
| 2024-03-21 | 8.25 | 8.18 | -0.03 | -0.37% | 8.12 | 8.39 | 161690 | 13338.81 | 1.01% |
| 2024-03-20 | 7.95 | 8.21 | 0.22 | 2.75% | 7.93 | 8.27 | 180749 | 14733.88 | 1.13% |
| 2024-03-19 | 8.00 | 7.99 | -0.05 | -0.62% | 7.93 | 8.09 | 105645 | 8473.89 | 0.66% |
| 2024-03-18 | 7.93 | 8.04 | 0.11 | 1.39% | 7.88 | 8.04 | 131570 | 10475.50 | 0.82% |
| 2024-03-15 | 7.91 | 7.93 | -0.06 | -0.75% | 7.77 | 7.98 | 131078 | 10292.98 | 0.82% |
| 2024-03-14 | 8.15 | 7.99 | -0.19 | -2.32% | 7.85 | 8.15 | 156320 | 12556.04 | 0.98% |
| 2024-03-13 | 8.00 | 8.18 | 0.24 | 3.02% | 7.94 | 8.32 | 222133 | 18119.33 | 1.39% |
| 2024-03-12 | 7.91 | 7.94 | 0.09 | 1.15% | 7.84 | 7.99 | 130217 | 10307.05 | 0.81% |
| 2024-03-11 | 7.61 | 7.85 | 0.23 | 3.02% | 7.55 | 7.85 | 168956 | 12968.58 | 1.06% |
| 2024-03-08 | 7.51 | 7.62 | 0.11 | 1.46% | 7.43 | 7.65 | 125503 | 9453.65 | 0.78% |
| 2024-03-07 | 7.87 | 7.51 | -0.37 | -4.70% | 7.50 | 7.90 | 211446 | 16200.33 | 1.32% |
| 2024-03-06 | 7.88 | 7.88 | -0.03 | -0.38% | 7.72 | 7.98 | 127147 | 9983.64 | 0.79% |
| 2024-03-05 | 8.06 | 7.91 | -0.15 | -1.86% | 7.82 | 8.07 | 155270 | 12344.03 | 0.97% |
| 2024-03-04 | 8.10 | 8.06 | -0.03 | -0.37% | 7.95 | 8.24 | 167246 | 13495.10 | 1.05% |
| 2024-03-01 | 8.18 | 8.09 | 0.04 | 0.50% | 7.91 | 8.18 | 236265 | 18985.00 | 1.48% |
| 2024-02-29 | 7.60 | 8.05 | 0.39 | 5.09% | 7.59 | 8.10 | 356082 | 28432.42 | 2.23% |
| 2024-02-28 | 8.20 | 7.66 | -0.54 | -6.59% | 7.63 | 8.28 | 257897 | 20673.41 | 1.61% |
| 2024-02-27 | 7.85 | 8.20 | 0.26 | 3.27% | 7.78 | 8.20 | 186079 | 14913.99 | 1.16% |
| 2024-02-26 | 7.88 | 7.94 | 0.03 | 0.38% | 7.76 | 8.04 | 193434 | 15290.65 | 1.21% |
| 2024-02-23 | 7.67 | 7.91 | 0.24 | 3.13% | 7.50 | 7.96 | 250267 | 19402.84 | 1.56% |
| 2024-02-22 | 7.50 | 7.67 | 0.20 | 2.68% | 7.47 | 7.68 | 158395 | 12051.78 | 0.99% |
| 2024-02-21 | 7.25 | 7.47 | 0.15 | 2.05% | 7.14 | 7.77 | 220048 | 16560.38 | 1.38% |
| 2024-02-20 | 7.20 | 7.32 | -0.05 | -0.68% | 7.08 | 7.34 | 178940 | 12874.91 | 1.12% |
| 2024-02-19 | 7.39 | 7.37 | 0.10 | 1.38% | 7.13 | 7.40 | 276839 | 20176.81 | 1.73% |
| 2024-02-08 | 7.04 | 7.27 | 0.26 | 3.71% | 7.00 | 7.45 | 308074 | 22391.80 | 1.93% |
| 2024-02-07 | 6.47 | 7.01 | 0.51 | 7.85% | 6.41 | 7.03 | 357412 | 24557.55 | 2.23% |
| 2024-02-06 | 6.16 | 6.50 | 0.34 | 5.52% | 5.93 | 6.58 | 361326 | 22620.77 | 2.26% |
| 2024-02-05 | 6.70 | 6.16 | -0.49 | -7.37% | 5.99 | 6.70 | 333671 | 20741.10 | 2.09% |
| 2024-02-02 | 7.05 | 6.65 | -0.38 | -5.41% | 6.36 | 7.17 | 276917 | 18759.15 | 1.73% |
| 2024-02-01 | 7.07 | 7.03 | -0.09 | -1.26% | 6.88 | 7.24 | 249574 | 17591.95 | 1.56% |
| 2024-01-31 | 7.47 | 7.12 | -0.33 | -4.43% | 7.07 | 7.55 | 185515 | 13489.40 | 1.16% |