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 | 7.05 | 7.06 | 0.05 | 0.71% | 7.00 | 7.18 | 54832 | 3891.87 | 0.79% |
| 2024-05-08 | 7.15 | 7.01 | -0.20 | -2.77% | 7.00 | 7.22 | 98424 | 6983.24 | 1.42% |
| 2024-05-07 | 6.96 | 7.21 | 0.26 | 3.74% | 6.90 | 7.26 | 160995 | 11442.90 | 2.33% |
| 2024-05-06 | 6.83 | 6.95 | 0.22 | 3.27% | 6.77 | 6.96 | 90380 | 6209.54 | 1.31% |
| 2024-04-30 | 6.86 | 6.73 | -0.07 | -1.03% | 6.65 | 6.89 | 83722 | 5632.13 | 1.21% |
| 2024-04-29 | 6.49 | 6.80 | 0.31 | 4.78% | 6.49 | 6.84 | 95203 | 6408.17 | 1.38% |
| 2024-04-26 | 6.30 | 6.49 | -0.01 | -0.15% | 6.16 | 6.56 | 126864 | 8114.16 | 1.83% |
| 2024-04-25 | 6.45 | 6.50 | 0.05 | 0.78% | 6.36 | 6.59 | 83830 | 5463.32 | 1.21% |
| 2024-04-24 | 6.31 | 6.45 | 0.19 | 3.04% | 6.27 | 6.46 | 63374 | 4054.84 | 0.92% |
| 2024-04-23 | 6.20 | 6.26 | 0.03 | 0.48% | 6.20 | 6.37 | 56939 | 3577.76 | 0.82% |
| 2024-04-22 | 6.34 | 6.23 | -0.08 | -1.27% | 6.08 | 6.42 | 81320 | 5089.73 | 1.17% |
| 2024-04-19 | 6.37 | 6.31 | -0.05 | -0.79% | 6.20 | 6.46 | 83074 | 5254.26 | 1.20% |
| 2024-04-18 | 6.40 | 6.36 | -0.03 | -0.47% | 6.20 | 6.55 | 110956 | 7087.07 | 1.60% |
| 2024-04-17 | 5.91 | 6.39 | 0.55 | 9.42% | 5.91 | 6.42 | 166596 | 10445.34 | 2.41% |
| 2024-04-16 | 6.45 | 5.84 | -0.65 | -10.02% | 5.84 | 6.48 | 157196 | 9413.28 | 2.27% |
| 2024-04-15 | 6.98 | 6.49 | -0.49 | -7.02% | 6.30 | 6.99 | 136356 | 8997.20 | 1.97% |
| 2024-04-12 | 7.18 | 6.98 | -0.18 | -2.51% | 6.95 | 7.23 | 86868 | 6115.42 | 1.25% |
| 2024-04-11 | 7.11 | 7.16 | -0.04 | -0.56% | 7.05 | 7.27 | 77745 | 5575.45 | 1.12% |
| 2024-04-10 | 7.46 | 7.20 | -0.25 | -3.36% | 7.10 | 7.47 | 85726 | 6182.94 | 1.24% |
| 2024-04-09 | 7.19 | 7.45 | 0.26 | 3.62% | 7.18 | 7.45 | 84618 | 6227.63 | 1.22% |
| 2024-04-08 | 7.56 | 7.19 | -0.38 | -5.02% | 7.15 | 7.56 | 105206 | 7683.01 | 1.52% |
| 2024-04-03 | 7.60 | 7.57 | -0.10 | -1.30% | 7.47 | 7.70 | 75580 | 5709.93 | 1.09% |
| 2024-04-02 | 7.63 | 7.67 | 0.04 | 0.52% | 7.49 | 7.69 | 112463 | 8561.41 | 1.62% |
| 2024-04-01 | 7.32 | 7.63 | 0.47 | 6.56% | 7.32 | 7.69 | 164241 | 12386.73 | 2.37% |
| 2024-03-29 | 7.10 | 7.16 | 0.01 | 0.14% | 7.06 | 7.26 | 72364 | 5175.33 | 1.05% |
| 2024-03-28 | 6.98 | 7.15 | 0.17 | 2.44% | 6.95 | 7.28 | 90663 | 6482.68 | 1.31% |
| 2024-03-27 | 7.35 | 6.98 | -0.36 | -4.90% | 6.98 | 7.38 | 92911 | 6644.27 | 1.34% |
| 2024-03-26 | 7.28 | 7.34 | 0.07 | 0.96% | 7.18 | 7.39 | 94570 | 6903.41 | 1.37% |
| 2024-03-25 | 7.53 | 7.27 | -0.26 | -3.45% | 7.26 | 7.57 | 101289 | 7517.20 | 1.46% |
| 2024-03-22 | 7.65 | 7.53 | -0.11 | -1.44% | 7.50 | 7.68 | 97996 | 7427.36 | 1.42% |
| 2024-03-21 | 7.69 | 7.64 | -0.07 | -0.91% | 7.58 | 7.83 | 122514 | 9428.04 | 1.77% |
| 2024-03-20 | 7.59 | 7.71 | 0.10 | 1.31% | 7.58 | 7.78 | 126584 | 9745.18 | 1.83% |
| 2024-03-19 | 7.58 | 7.61 | 0.00 | 0.00% | 7.55 | 7.67 | 113412 | 8636.53 | 1.64% |
| 2024-03-18 | 7.64 | 7.61 | 0.04 | 0.53% | 7.50 | 7.69 | 112499 | 8520.24 | 1.62% |
| 2024-03-15 | 7.46 | 7.57 | 0.16 | 2.16% | 7.35 | 7.59 | 102317 | 7666.15 | 1.48% |
| 2024-03-14 | 7.43 | 7.41 | -0.05 | -0.67% | 7.31 | 7.51 | 86749 | 6438.12 | 1.25% |
| 2024-03-13 | 7.53 | 7.46 | -0.02 | -0.27% | 7.43 | 7.57 | 98898 | 7408.01 | 1.43% |
| 2024-03-12 | 7.41 | 7.48 | 0.08 | 1.08% | 7.33 | 7.49 | 122349 | 9087.94 | 1.77% |
| 2024-03-11 | 7.25 | 7.40 | 0.19 | 2.64% | 7.20 | 7.40 | 117421 | 8594.36 | 1.70% |
| 2024-03-08 | 7.15 | 7.21 | 0.09 | 1.26% | 7.07 | 7.27 | 82335 | 5904.61 | 1.19% |
| 2024-03-07 | 7.32 | 7.12 | -0.18 | -2.47% | 7.12 | 7.40 | 125959 | 9137.05 | 1.82% |
| 2024-03-06 | 7.16 | 7.30 | 0.10 | 1.39% | 7.10 | 7.48 | 138613 | 10124.86 | 2.00% |
| 2024-03-05 | 7.48 | 7.20 | -0.28 | -3.74% | 7.16 | 7.50 | 159427 | 11605.45 | 2.30% |
| 2024-03-04 | 7.56 | 7.48 | -0.19 | -2.48% | 7.24 | 7.65 | 282705 | 20966.39 | 4.08% |
| 2024-03-01 | 8.02 | 7.67 | 0.08 | 1.05% | 7.59 | 8.17 | 419395 | 32768.54 | 6.06% |
| 2024-02-29 | 6.80 | 7.59 | 0.69 | 10.00% | 6.78 | 7.59 | 264358 | 19270.57 | 3.82% |
| 2024-02-28 | 7.53 | 6.90 | -0.50 | -6.76% | 6.88 | 7.80 | 227378 | 16798.04 | 3.28% |
| 2024-02-27 | 7.19 | 7.40 | 0.25 | 3.50% | 7.09 | 7.40 | 99398 | 7214.07 | 1.44% |
| 2024-02-26 | 6.97 | 7.15 | 0.13 | 1.85% | 6.94 | 7.33 | 124060 | 8838.52 | 1.79% |
| 2024-02-23 | 6.81 | 7.02 | 0.30 | 4.46% | 6.75 | 7.02 | 126510 | 8705.65 | 1.83% |
| 2024-02-22 | 6.51 | 6.72 | 0.22 | 3.38% | 6.43 | 6.73 | 119374 | 7924.11 | 1.72% |
| 2024-02-21 | 6.38 | 6.50 | 0.08 | 1.25% | 6.33 | 6.75 | 133744 | 8768.09 | 1.93% |
| 2024-02-20 | 6.32 | 6.42 | 0.03 | 0.47% | 6.23 | 6.43 | 103950 | 6610.36 | 1.50% |
| 2024-02-19 | 6.45 | 6.39 | 0.04 | 0.63% | 6.18 | 6.60 | 189873 | 12081.01 | 2.74% |
| 2024-02-08 | 5.72 | 6.35 | 0.58 | 10.05% | 5.72 | 6.35 | 156266 | 9561.58 | 2.26% |
| 2024-02-07 | 5.73 | 5.77 | 0.08 | 1.41% | 5.66 | 6.02 | 168145 | 9797.94 | 2.43% |
| 2024-02-06 | 5.48 | 5.69 | 0.07 | 1.25% | 5.13 | 5.79 | 179738 | 9834.86 | 2.60% |
| 2024-02-05 | 6.23 | 5.62 | -0.62 | -9.94% | 5.62 | 6.27 | 124234 | 7115.02 | 1.79% |
| 2024-02-02 | 6.65 | 6.24 | -0.38 | -5.74% | 5.97 | 6.77 | 106528 | 6767.30 | 1.54% |
| 2024-02-01 | 6.71 | 6.62 | -0.19 | -2.79% | 6.56 | 6.84 | 76702 | 5123.97 | 1.11% |
| 2024-01-31 | 7.12 | 6.81 | -0.35 | -4.89% | 6.77 | 7.27 | 114895 | 8014.33 | 1.66% |
| 2024-01-30 | 7.42 | 7.16 | -0.44 | -5.79% | 7.10 | 7.67 | 155984 | 11464.43 | 2.25% |