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 | 7.34 | 7.27 | -0.08 | -1.09% | 7.21 | 7.37 | 68324 | 4974.86 | 1.11% |
| 2024-05-09 | 7.23 | 7.35 | 0.12 | 1.66% | 7.23 | 7.38 | 57338 | 4209.86 | 0.94% |
| 2024-05-08 | 7.36 | 7.23 | -0.15 | -2.03% | 7.22 | 7.38 | 57484 | 4188.83 | 0.94% |
| 2024-05-07 | 7.34 | 7.38 | 0.03 | 0.41% | 7.30 | 7.44 | 57801 | 4263.70 | 0.94% |
| 2024-05-06 | 7.36 | 7.35 | 0.10 | 1.38% | 7.33 | 7.45 | 81941 | 6041.63 | 1.34% |
| 2024-04-30 | 7.36 | 7.25 | -0.12 | -1.63% | 7.18 | 7.39 | 97802 | 7097.78 | 1.59% |
| 2024-04-29 | 6.94 | 7.37 | 0.50 | 7.28% | 6.94 | 7.38 | 149634 | 10886.96 | 2.44% |
| 2024-04-26 | 6.75 | 6.87 | 0.16 | 2.38% | 6.68 | 6.90 | 66629 | 4551.77 | 1.09% |
| 2024-04-25 | 6.68 | 6.71 | 0.02 | 0.30% | 6.60 | 6.77 | 53921 | 3621.85 | 0.88% |
| 2024-04-24 | 6.49 | 6.69 | 0.22 | 3.40% | 6.46 | 6.70 | 61585 | 4086.55 | 1.00% |
| 2024-04-23 | 6.40 | 6.47 | 0.10 | 1.57% | 6.40 | 6.51 | 63181 | 4081.58 | 1.03% |
| 2024-04-22 | 6.41 | 6.37 | -0.07 | -1.09% | 6.22 | 6.49 | 83430 | 5318.62 | 1.36% |
| 2024-04-19 | 6.52 | 6.44 | -0.12 | -1.83% | 6.35 | 6.57 | 82363 | 5302.40 | 1.34% |
| 2024-04-18 | 6.64 | 6.56 | -0.08 | -1.20% | 6.50 | 6.71 | 78465 | 5185.34 | 1.28% |
| 2024-04-17 | 6.20 | 6.64 | 0.56 | 9.21% | 6.20 | 6.66 | 131054 | 8496.33 | 2.14% |
| 2024-04-16 | 6.54 | 6.08 | -0.49 | -7.46% | 6.06 | 6.55 | 175385 | 10917.56 | 2.86% |
| 2024-04-15 | 7.00 | 6.57 | -0.46 | -6.54% | 6.43 | 7.04 | 184923 | 12353.23 | 3.02% |
| 2024-04-12 | 7.10 | 7.03 | -0.07 | -0.99% | 7.00 | 7.19 | 61115 | 4332.67 | 1.00% |
| 2024-04-11 | 7.03 | 7.10 | 0.03 | 0.42% | 6.99 | 7.21 | 56914 | 4055.39 | 0.93% |
| 2024-04-10 | 7.33 | 7.07 | -0.25 | -3.42% | 6.99 | 7.33 | 79905 | 5681.08 | 1.30% |
| 2024-04-09 | 7.24 | 7.32 | 0.09 | 1.24% | 7.18 | 7.33 | 60818 | 4419.31 | 0.99% |
| 2024-04-08 | 7.41 | 7.23 | -0.22 | -2.95% | 7.19 | 7.44 | 80236 | 5851.80 | 1.31% |
| 2024-04-03 | 7.49 | 7.45 | -0.08 | -1.06% | 7.35 | 7.53 | 70066 | 5212.85 | 1.14% |
| 2024-04-02 | 7.60 | 7.53 | -0.10 | -1.31% | 7.45 | 7.63 | 81656 | 6143.08 | 1.33% |
| 2024-04-01 | 7.40 | 7.63 | 0.23 | 3.11% | 7.36 | 7.65 | 116646 | 8757.08 | 1.90% |
| 2024-03-29 | 7.25 | 7.40 | 0.19 | 2.64% | 7.15 | 7.55 | 127110 | 9338.04 | 2.07% |
| 2024-03-28 | 6.89 | 7.21 | 0.32 | 4.64% | 6.86 | 7.31 | 113654 | 8133.30 | 1.85% |
| 2024-03-27 | 7.21 | 6.89 | -0.30 | -4.17% | 6.88 | 7.24 | 96154 | 6763.89 | 1.57% |
| 2024-03-26 | 7.23 | 7.19 | -0.05 | -0.69% | 7.08 | 7.33 | 104265 | 7513.58 | 1.70% |
| 2024-03-25 | 7.45 | 7.24 | -0.27 | -3.60% | 7.24 | 7.58 | 141803 | 10507.56 | 2.31% |
| 2024-03-22 | 7.70 | 7.51 | -0.15 | -1.96% | 7.48 | 7.93 | 223298 | 17027.60 | 3.64% |
| 2024-03-21 | 7.88 | 7.66 | -0.20 | -2.54% | 7.57 | 8.15 | 231802 | 17989.85 | 3.78% |
| 2024-03-20 | 7.47 | 7.86 | 0.35 | 4.66% | 7.46 | 7.88 | 205985 | 15878.56 | 3.36% |
| 2024-03-19 | 7.36 | 7.51 | 0.11 | 1.49% | 7.36 | 7.83 | 180391 | 13682.21 | 2.94% |
| 2024-03-18 | 7.31 | 7.40 | 0.14 | 1.93% | 7.28 | 7.40 | 96598 | 7110.11 | 1.58% |
| 2024-03-15 | 7.15 | 7.26 | 0.09 | 1.26% | 7.10 | 7.26 | 67181 | 4824.80 | 1.10% |
| 2024-03-14 | 7.29 | 7.17 | -0.15 | -2.05% | 7.07 | 7.32 | 81940 | 5896.89 | 1.34% |
| 2024-03-13 | 7.27 | 7.32 | 0.05 | 0.69% | 7.21 | 7.40 | 95956 | 7008.83 | 1.56% |
| 2024-03-12 | 7.20 | 7.27 | 0.10 | 1.39% | 7.16 | 7.30 | 80194 | 5803.82 | 1.31% |
| 2024-03-11 | 7.07 | 7.17 | 0.08 | 1.13% | 7.03 | 7.17 | 71665 | 5097.59 | 1.17% |
| 2024-03-08 | 6.96 | 7.09 | 0.14 | 2.01% | 6.92 | 7.11 | 74633 | 5239.02 | 1.22% |
| 2024-03-07 | 7.09 | 6.95 | -0.13 | -1.84% | 6.95 | 7.14 | 91999 | 6471.16 | 1.50% |
| 2024-03-06 | 6.98 | 7.08 | 0.06 | 0.85% | 6.92 | 7.10 | 80460 | 5651.73 | 1.31% |
| 2024-03-05 | 7.06 | 7.02 | -0.08 | -1.13% | 6.95 | 7.11 | 90399 | 6366.00 | 1.47% |
| 2024-03-04 | 7.12 | 7.10 | -0.01 | -0.14% | 6.96 | 7.20 | 103300 | 7305.14 | 1.68% |
| 2024-03-01 | 6.92 | 7.11 | 0.19 | 2.75% | 6.92 | 7.12 | 129170 | 9088.87 | 2.11% |
| 2024-02-29 | 6.59 | 6.92 | 0.26 | 3.90% | 6.59 | 6.92 | 153287 | 10440.93 | 2.50% |
| 2024-02-28 | 7.27 | 6.66 | -0.55 | -7.63% | 6.65 | 7.35 | 201160 | 14097.04 | 3.28% |
| 2024-02-27 | 6.99 | 7.21 | 0.24 | 3.44% | 6.89 | 7.21 | 101942 | 7220.44 | 1.66% |
| 2024-02-26 | 6.97 | 6.97 | 0.03 | 0.43% | 6.86 | 7.13 | 112896 | 7902.51 | 1.84% |
| 2024-02-23 | 6.70 | 6.94 | 0.26 | 3.89% | 6.63 | 6.94 | 112725 | 7683.07 | 1.84% |
| 2024-02-22 | 6.54 | 6.68 | 0.13 | 1.98% | 6.53 | 6.71 | 89071 | 5911.98 | 1.45% |
| 2024-02-21 | 6.42 | 6.55 | 0.03 | 0.46% | 6.39 | 6.77 | 129853 | 8611.96 | 2.12% |
| 2024-02-20 | 6.49 | 6.52 | -0.02 | -0.31% | 6.30 | 6.55 | 110943 | 7157.48 | 1.81% |
| 2024-02-19 | 6.30 | 6.54 | 0.38 | 6.17% | 6.25 | 6.64 | 247153 | 15945.31 | 4.03% |
| 2024-02-08 | 5.67 | 6.16 | 0.56 | 10.00% | 5.52 | 6.16 | 222421 | 13069.43 | 3.63% |
| 2024-02-07 | 5.75 | 5.60 | -0.06 | -1.06% | 5.50 | 5.88 | 216322 | 12271.71 | 3.53% |
| 2024-02-06 | 5.41 | 5.66 | 0.08 | 1.43% | 5.19 | 5.83 | 242010 | 13298.37 | 3.95% |
| 2024-02-05 | 6.13 | 5.58 | -0.62 | -10.00% | 5.58 | 6.19 | 207612 | 11846.34 | 3.39% |