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 | 7.05 | 6.86 | -0.17 | -2.42% | 6.84 | 7.05 | 307518 | 21191.97 | 1.32% |
| 2024-05-10 | 7.18 | 7.03 | -0.16 | -2.23% | 6.99 | 7.21 | 341091 | 24043.86 | 1.46% |
| 2024-05-09 | 7.10 | 7.19 | 0.08 | 1.13% | 7.10 | 7.21 | 344668 | 24692.98 | 1.48% |
| 2024-05-08 | 7.35 | 7.11 | -0.28 | -3.79% | 7.11 | 7.37 | 464190 | 33392.49 | 1.99% |
| 2024-05-07 | 7.42 | 7.39 | -0.06 | -0.81% | 7.32 | 7.49 | 456495 | 33706.58 | 1.96% |
| 2024-05-06 | 7.50 | 7.45 | -0.01 | -0.13% | 7.43 | 7.68 | 715264 | 53908.56 | 3.07% |
| 2024-04-30 | 7.50 | 7.46 | -0.07 | -0.93% | 7.40 | 7.90 | 1139641 | 86676.03 | 4.89% |
| 2024-04-29 | 7.08 | 7.53 | 0.61 | 8.82% | 7.08 | 7.61 | 1098248 | 81579.26 | 4.72% |
| 2024-04-26 | 6.63 | 6.92 | 0.29 | 4.37% | 6.62 | 6.95 | 508897 | 34796.40 | 2.19% |
| 2024-04-25 | 6.72 | 6.63 | -0.09 | -1.34% | 6.60 | 6.75 | 323630 | 21536.88 | 1.39% |
| 2024-04-24 | 6.53 | 6.72 | 0.21 | 3.23% | 6.51 | 6.72 | 409111 | 27187.22 | 1.76% |
| 2024-04-23 | 6.43 | 6.51 | 0.07 | 1.09% | 6.42 | 6.60 | 325344 | 21183.85 | 1.40% |
| 2024-04-22 | 6.40 | 6.44 | -0.06 | -0.92% | 6.31 | 6.60 | 376415 | 24269.85 | 1.62% |
| 2024-04-19 | 6.64 | 6.50 | -0.23 | -3.42% | 6.50 | 6.70 | 388593 | 25534.66 | 1.67% |
| 2024-04-18 | 6.75 | 6.73 | -0.01 | -0.15% | 6.65 | 6.93 | 437209 | 29727.95 | 1.88% |
| 2024-04-17 | 6.40 | 6.74 | 0.40 | 6.31% | 6.40 | 6.76 | 455217 | 30368.40 | 1.95% |
| 2024-04-16 | 6.86 | 6.34 | -0.56 | -8.12% | 6.33 | 6.87 | 588528 | 38552.11 | 2.53% |
| 2024-04-15 | 7.15 | 6.90 | -0.28 | -3.90% | 6.77 | 7.24 | 557528 | 38715.09 | 2.39% |
| 2024-04-12 | 7.40 | 7.18 | -0.23 | -3.10% | 7.17 | 7.48 | 413493 | 30200.62 | 1.78% |
| 2024-04-11 | 7.37 | 7.41 | -0.10 | -1.33% | 7.37 | 7.59 | 364809 | 27335.63 | 1.57% |
| 2024-04-10 | 7.80 | 7.51 | -0.33 | -4.21% | 7.41 | 7.81 | 628077 | 47400.75 | 2.70% |
| 2024-04-09 | 7.91 | 7.84 | -0.21 | -2.61% | 7.83 | 8.02 | 523322 | 41316.32 | 2.25% |
| 2024-04-08 | 7.93 | 8.05 | 0.10 | 1.26% | 7.88 | 8.37 | 713547 | 57773.98 | 3.06% |
| 2024-04-03 | 8.16 | 7.95 | -0.33 | -3.99% | 7.86 | 8.16 | 755946 | 60442.82 | 3.25% |
| 2024-04-02 | 8.52 | 8.28 | -0.31 | -3.61% | 8.20 | 8.57 | 1129043 | 94188.91 | 4.85% |
| 2024-04-01 | 8.64 | 8.59 | -0.05 | -0.58% | 8.50 | 8.83 | 1099378 | 94826.42 | 4.72% |
| 2024-03-29 | 8.92 | 8.64 | -0.20 | -2.26% | 8.50 | 9.29 | 1796941 | 159324.98 | 7.72% |
| 2024-03-28 | 8.32 | 8.84 | 0.57 | 6.89% | 8.13 | 9.06 | 1902066 | 162882.30 | 8.17% |
| 2024-03-27 | 8.18 | 8.27 | 0.07 | 0.85% | 7.80 | 8.38 | 1415340 | 115573.81 | 6.08% |
| 2024-03-26 | 8.16 | 8.20 | -0.15 | -1.80% | 8.07 | 8.54 | 1427911 | 117520.09 | 6.13% |
| 2024-03-25 | 7.84 | 8.35 | 0.46 | 5.83% | 7.55 | 8.58 | 2438385 | 197706.41 | 10.47% |
| 2024-03-22 | 7.40 | 7.89 | 0.50 | 6.77% | 7.11 | 8.13 | 1109510 | 85094.20 | 4.76% |
| 2024-03-21 | 7.54 | 7.39 | -0.13 | -1.73% | 7.38 | 7.58 | 402449 | 30011.50 | 1.73% |
| 2024-03-20 | 7.42 | 7.52 | 0.08 | 1.08% | 7.40 | 7.52 | 313389 | 23434.52 | 1.35% |
| 2024-03-19 | 7.44 | 7.44 | -0.01 | -0.13% | 7.40 | 7.58 | 403597 | 30206.20 | 1.73% |
| 2024-03-18 | 7.38 | 7.45 | 0.10 | 1.36% | 7.37 | 7.48 | 372364 | 27631.06 | 1.60% |
| 2024-03-15 | 7.33 | 7.35 | 0.02 | 0.27% | 7.20 | 7.36 | 292882 | 21269.17 | 1.26% |
| 2024-03-14 | 7.45 | 7.33 | -0.12 | -1.61% | 7.21 | 7.45 | 292832 | 21491.31 | 1.26% |
| 2024-03-13 | 7.47 | 7.45 | 0.00 | 0.00% | 7.39 | 7.50 | 284145 | 21169.11 | 1.22% |
| 2024-03-12 | 7.37 | 7.45 | 0.13 | 1.78% | 7.34 | 7.50 | 342336 | 25406.55 | 1.47% |
| 2024-03-11 | 7.20 | 7.32 | 0.13 | 1.81% | 7.12 | 7.32 | 280518 | 20303.30 | 1.20% |
| 2024-03-08 | 7.13 | 7.19 | 0.09 | 1.27% | 7.01 | 7.21 | 286935 | 20429.21 | 1.23% |
| 2024-03-07 | 7.32 | 7.10 | -0.20 | -2.74% | 7.09 | 7.43 | 320902 | 23282.37 | 1.38% |
| 2024-03-06 | 7.31 | 7.30 | -0.02 | -0.27% | 7.16 | 7.37 | 276082 | 20086.98 | 1.19% |
| 2024-03-05 | 7.39 | 7.32 | -0.14 | -1.88% | 7.25 | 7.45 | 329026 | 24181.85 | 1.41% |
| 2024-03-04 | 7.59 | 7.46 | -0.09 | -1.19% | 7.33 | 7.62 | 317370 | 23628.85 | 1.36% |
| 2024-03-01 | 7.45 | 7.55 | 0.20 | 2.72% | 7.36 | 7.56 | 410703 | 30750.33 | 1.76% |
| 2024-02-29 | 7.15 | 7.35 | 0.16 | 2.23% | 7.15 | 7.48 | 557164 | 41052.91 | 2.39% |
| 2024-02-28 | 7.71 | 7.19 | -0.49 | -6.38% | 7.17 | 7.86 | 583100 | 44050.24 | 2.50% |
| 2024-02-27 | 7.35 | 7.68 | 0.32 | 4.35% | 7.30 | 7.69 | 410680 | 30822.92 | 1.76% |
| 2024-02-26 | 7.23 | 7.36 | 0.15 | 2.08% | 7.15 | 7.50 | 417950 | 30701.58 | 1.79% |
| 2024-02-23 | 7.14 | 7.21 | 0.12 | 1.69% | 7.02 | 7.22 | 328734 | 23413.24 | 1.41% |
| 2024-02-22 | 6.96 | 7.09 | 0.17 | 2.46% | 6.93 | 7.10 | 333040 | 23489.11 | 1.43% |
| 2024-02-21 | 6.84 | 6.92 | 0.07 | 1.02% | 6.74 | 7.15 | 409815 | 28633.53 | 1.76% |
| 2024-02-20 | 6.84 | 6.85 | -0.02 | -0.29% | 6.67 | 6.88 | 284909 | 19287.16 | 1.22% |
| 2024-02-19 | 6.94 | 6.87 | 0.05 | 0.73% | 6.76 | 7.05 | 434417 | 29889.49 | 1.87% |
| 2024-02-08 | 6.55 | 6.82 | 0.27 | 4.12% | 6.55 | 7.07 | 561509 | 38679.05 | 2.41% |
| 2024-02-07 | 6.12 | 6.55 | 0.44 | 7.20% | 6.12 | 6.60 | 509192 | 32918.73 | 2.19% |
| 2024-02-06 | 5.63 | 6.11 | 0.47 | 8.33% | 5.55 | 6.18 | 504209 | 29623.74 | 2.17% |
| 2024-02-05 | 6.21 | 5.64 | -0.58 | -9.32% | 5.60 | 6.25 | 560288 | 32676.06 | 2.41% |