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 | 7.80 | 7.96 | 0.12 | 1.53% | 7.79 | 7.96 | 125273 | 9900.60 | 1.13% |
| 2024-05-08 | 7.85 | 7.84 | -0.05 | -0.63% | 7.80 | 7.93 | 93877 | 7377.11 | 0.84% |
| 2024-05-07 | 7.85 | 7.89 | 0.01 | 0.13% | 7.76 | 7.93 | 138273 | 10827.25 | 1.24% |
| 2024-05-06 | 7.54 | 7.88 | 0.38 | 5.07% | 7.51 | 7.89 | 194627 | 15029.53 | 1.75% |
| 2024-04-30 | 7.37 | 7.50 | 0.09 | 1.21% | 7.33 | 7.53 | 143103 | 10707.59 | 1.29% |
| 2024-04-29 | 7.19 | 7.41 | 0.17 | 2.35% | 7.15 | 7.43 | 152394 | 11153.64 | 1.37% |
| 2024-04-26 | 7.07 | 7.24 | 0.06 | 0.84% | 7.07 | 7.26 | 130594 | 9371.49 | 1.17% |
| 2024-04-25 | 7.14 | 7.18 | 0.06 | 0.84% | 7.07 | 7.21 | 117475 | 8395.57 | 1.06% |
| 2024-04-24 | 7.03 | 7.12 | 0.17 | 2.45% | 6.96 | 7.13 | 173226 | 12257.29 | 1.56% |
| 2024-04-23 | 7.12 | 6.95 | 0.21 | 3.12% | 6.95 | 7.17 | 257392 | 18091.00 | 2.31% |
| 2024-04-22 | 6.81 | 6.74 | -0.08 | -1.17% | 6.67 | 6.83 | 71826 | 4840.22 | 0.65% |
| 2024-04-19 | 6.61 | 6.82 | 0.17 | 2.56% | 6.61 | 6.84 | 91588 | 6202.39 | 0.82% |
| 2024-04-18 | 6.71 | 6.65 | -0.06 | -0.89% | 6.63 | 6.75 | 58654 | 3922.90 | 0.53% |
| 2024-04-17 | 6.56 | 6.71 | 0.09 | 1.36% | 6.56 | 6.72 | 65206 | 4355.85 | 0.59% |
| 2024-04-16 | 6.81 | 6.62 | -0.14 | -2.07% | 6.60 | 6.82 | 70245 | 4705.66 | 0.63% |
| 2024-04-15 | 6.74 | 6.76 | -0.01 | -0.15% | 6.61 | 6.86 | 76211 | 5144.84 | 0.69% |
| 2024-04-12 | 6.89 | 6.77 | -0.07 | -1.02% | 6.76 | 6.92 | 63785 | 4361.85 | 0.57% |
| 2024-04-11 | 6.72 | 6.84 | 0.10 | 1.48% | 6.68 | 6.87 | 63888 | 4355.64 | 0.57% |
| 2024-04-10 | 6.68 | 6.74 | 0.04 | 0.60% | 6.68 | 6.77 | 57405 | 3861.96 | 0.52% |
| 2024-04-09 | 6.64 | 6.70 | 0.03 | 0.45% | 6.64 | 6.76 | 52287 | 3505.30 | 0.47% |
| 2024-04-08 | 6.68 | 6.67 | -0.01 | -0.15% | 6.63 | 6.75 | 61667 | 4130.55 | 0.55% |
| 2024-04-03 | 6.64 | 6.68 | 0.01 | 0.15% | 6.62 | 6.71 | 63697 | 4245.22 | 0.57% |
| 2024-04-02 | 6.58 | 6.67 | 0.11 | 1.68% | 6.55 | 6.68 | 74942 | 4979.30 | 0.67% |
| 2024-04-01 | 6.48 | 6.56 | 0.07 | 1.08% | 6.48 | 6.58 | 34956 | 2285.50 | 0.31% |
| 2024-03-29 | 6.35 | 6.49 | 0.11 | 1.72% | 6.33 | 6.49 | 37086 | 2376.63 | 0.33% |
| 2024-03-28 | 6.30 | 6.38 | 0.07 | 1.11% | 6.27 | 6.45 | 39910 | 2542.00 | 0.36% |
| 2024-03-27 | 6.44 | 6.31 | -0.12 | -1.87% | 6.30 | 6.44 | 31492 | 2010.31 | 0.28% |
| 2024-03-26 | 6.43 | 6.43 | -0.01 | -0.16% | 6.34 | 6.46 | 32475 | 2079.64 | 0.29% |
| 2024-03-25 | 6.49 | 6.44 | -0.05 | -0.77% | 6.40 | 6.54 | 46573 | 3020.72 | 0.42% |
| 2024-03-22 | 6.59 | 6.49 | -0.11 | -1.67% | 6.48 | 6.62 | 36374 | 2373.78 | 0.33% |
| 2024-03-21 | 6.63 | 6.60 | -0.02 | -0.30% | 6.57 | 6.64 | 37289 | 2461.24 | 0.34% |
| 2024-03-20 | 6.61 | 6.62 | 0.03 | 0.46% | 6.56 | 6.64 | 34455 | 2276.02 | 0.31% |
| 2024-03-19 | 6.63 | 6.59 | -0.07 | -1.05% | 6.59 | 6.67 | 42887 | 2841.47 | 0.39% |
| 2024-03-18 | 6.60 | 6.66 | 0.08 | 1.22% | 6.56 | 6.67 | 69050 | 4568.16 | 0.62% |
| 2024-03-15 | 6.52 | 6.58 | 0.05 | 0.77% | 6.49 | 6.59 | 44977 | 2942.29 | 0.40% |
| 2024-03-14 | 6.55 | 6.53 | -0.02 | -0.31% | 6.49 | 6.59 | 58790 | 3849.00 | 0.53% |
| 2024-03-13 | 6.49 | 6.55 | 0.06 | 0.92% | 6.44 | 6.61 | 80474 | 5243.17 | 0.72% |
| 2024-03-12 | 6.50 | 6.49 | 0.00 | 0.00% | 6.45 | 6.52 | 67387 | 4361.76 | 0.61% |
| 2024-03-11 | 6.48 | 6.49 | 0.02 | 0.31% | 6.43 | 6.51 | 44693 | 2889.57 | 0.40% |
| 2024-03-08 | 6.47 | 6.47 | -0.01 | -0.15% | 6.43 | 6.51 | 63813 | 4124.65 | 0.57% |
| 2024-03-07 | 6.56 | 6.48 | -0.05 | -0.77% | 6.47 | 6.56 | 87919 | 5727.11 | 0.79% |
| 2024-03-06 | 6.53 | 6.53 | 0.00 | 0.00% | 6.51 | 6.60 | 88698 | 5808.20 | 0.80% |
| 2024-03-05 | 6.54 | 6.53 | -0.04 | -0.61% | 6.51 | 6.58 | 50365 | 3295.05 | 0.45% |
| 2024-03-04 | 6.58 | 6.57 | 0.00 | 0.00% | 6.48 | 6.61 | 58687 | 3838.77 | 0.53% |
| 2024-03-01 | 6.51 | 6.57 | 0.05 | 0.77% | 6.50 | 6.58 | 64641 | 4229.08 | 0.58% |
| 2024-02-29 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.53 | 63105 | 4080.43 | 0.57% |
| 2024-02-28 | 6.54 | 6.40 | -0.14 | -2.14% | 6.38 | 6.62 | 101792 | 6643.11 | 0.92% |
| 2024-02-27 | 6.47 | 6.54 | 0.07 | 1.08% | 6.44 | 6.55 | 48636 | 3169.15 | 0.44% |
| 2024-02-26 | 6.49 | 6.47 | -0.03 | -0.46% | 6.47 | 6.55 | 75383 | 4910.38 | 0.68% |
| 2024-02-23 | 6.48 | 6.50 | 0.02 | 0.31% | 6.41 | 6.52 | 67521 | 4371.86 | 0.61% |
| 2024-02-22 | 6.42 | 6.48 | 0.06 | 0.93% | 6.38 | 6.50 | 69685 | 4502.38 | 0.63% |
| 2024-02-21 | 6.40 | 6.42 | -0.02 | -0.31% | 6.37 | 6.56 | 114915 | 7430.90 | 1.03% |
| 2024-02-20 | 6.37 | 6.44 | 0.01 | 0.16% | 6.32 | 6.45 | 53028 | 3402.44 | 0.48% |
| 2024-02-19 | 6.45 | 6.43 | 0.06 | 0.94% | 6.33 | 6.48 | 93778 | 5988.88 | 0.84% |
| 2024-02-08 | 6.35 | 6.37 | 0.09 | 1.43% | 6.24 | 6.50 | 143867 | 9167.53 | 1.29% |
| 2024-02-07 | 6.19 | 6.28 | 0.05 | 0.80% | 6.17 | 6.40 | 108992 | 6861.13 | 0.98% |
| 2024-02-06 | 5.86 | 6.23 | 0.28 | 4.71% | 5.76 | 6.36 | 115653 | 6992.54 | 1.04% |
| 2024-02-05 | 6.29 | 5.95 | -0.31 | -4.95% | 5.80 | 6.29 | 107510 | 6431.73 | 0.97% |
| 2024-02-02 | 6.47 | 6.26 | -0.22 | -3.40% | 6.10 | 6.55 | 75529 | 4809.06 | 0.68% |
| 2024-02-01 | 6.53 | 6.48 | -0.16 | -2.41% | 6.39 | 6.62 | 57380 | 3732.94 | 0.52% |
| 2024-01-31 | 6.75 | 6.64 | -0.15 | -2.21% | 6.59 | 6.85 | 52974 | 3556.12 | 0.48% |
| 2024-01-30 | 6.87 | 6.79 | -0.12 | -1.74% | 6.78 | 6.97 | 41174 | 2841.71 | 0.37% |