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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.18 | 7.30 | 0.06 | 0.83% | 7.18 | 7.40 | 97965 | 7160.15 | 4.23% |
| 2024-05-13 | 7.36 | 7.24 | -0.16 | -2.16% | 7.21 | 7.40 | 69044 | 5025.24 | 2.98% |
| 2024-05-10 | 7.48 | 7.40 | -0.08 | -1.07% | 7.39 | 7.83 | 122636 | 9293.79 | 5.29% |
| 2024-05-09 | 7.34 | 7.48 | 0.14 | 1.91% | 7.32 | 7.70 | 117273 | 8846.03 | 5.06% |
| 2024-05-08 | 7.39 | 7.34 | -0.05 | -0.68% | 7.27 | 7.48 | 56520 | 4162.41 | 2.44% |
| 2024-05-07 | 7.31 | 7.39 | 0.04 | 0.54% | 7.27 | 7.40 | 68046 | 4996.30 | 2.94% |
| 2024-05-06 | 7.17 | 7.35 | 0.28 | 3.96% | 7.17 | 7.36 | 87836 | 6403.92 | 3.79% |
| 2024-04-30 | 6.98 | 7.07 | 0.08 | 1.14% | 6.98 | 7.11 | 77435 | 5475.15 | 3.34% |
| 2024-04-29 | 6.85 | 6.99 | 0.13 | 1.90% | 6.77 | 7.01 | 77481 | 5367.84 | 3.34% |
| 2024-04-26 | 6.85 | 6.86 | -0.26 | -3.65% | 6.63 | 6.91 | 123545 | 8376.93 | 5.33% |
| 2024-04-25 | 6.96 | 7.12 | 0.17 | 2.45% | 6.92 | 7.18 | 72816 | 5164.16 | 3.14% |
| 2024-04-24 | 6.85 | 6.95 | 0.07 | 1.02% | 6.81 | 7.02 | 67874 | 4704.91 | 2.93% |
| 2024-04-23 | 6.74 | 6.88 | 0.14 | 2.08% | 6.74 | 6.95 | 101641 | 6958.77 | 4.39% |
| 2024-04-22 | 7.26 | 6.74 | -0.39 | -5.47% | 6.67 | 7.29 | 190978 | 13094.03 | 8.24% |
| 2024-04-19 | 6.93 | 7.13 | 0.65 | 10.03% | 6.93 | 7.13 | 55881 | 3977.35 | 2.41% |
| 2024-04-18 | 6.53 | 6.48 | -0.09 | -1.37% | 6.45 | 6.63 | 36443 | 2381.41 | 1.57% |
| 2024-04-17 | 6.14 | 6.57 | 0.46 | 7.53% | 6.14 | 6.57 | 64646 | 4163.95 | 2.79% |
| 2024-04-16 | 6.54 | 6.11 | -0.47 | -7.14% | 6.08 | 6.54 | 82453 | 5110.90 | 3.56% |
| 2024-04-15 | 7.00 | 6.58 | -0.42 | -6.00% | 6.46 | 7.05 | 80380 | 5371.58 | 3.47% |
| 2024-04-12 | 7.08 | 7.00 | -0.07 | -0.99% | 6.99 | 7.14 | 41412 | 2914.74 | 1.79% |
| 2024-04-11 | 7.10 | 7.07 | -0.03 | -0.42% | 6.97 | 7.19 | 43840 | 3115.83 | 1.89% |
| 2024-04-10 | 7.30 | 7.10 | -0.24 | -3.27% | 7.02 | 7.30 | 59597 | 4260.71 | 2.57% |
| 2024-04-09 | 7.11 | 7.34 | 0.23 | 3.23% | 7.00 | 7.35 | 58689 | 4230.21 | 2.53% |
| 2024-04-08 | 7.36 | 7.11 | -0.26 | -3.53% | 7.11 | 7.38 | 40397 | 2908.46 | 1.74% |
| 2024-04-03 | 7.41 | 7.37 | -0.01 | -0.14% | 7.26 | 7.41 | 45943 | 3375.33 | 1.98% |
| 2024-04-02 | 7.31 | 7.38 | 0.06 | 0.82% | 7.26 | 7.42 | 43776 | 3218.16 | 1.89% |
| 2024-04-01 | 7.19 | 7.32 | 0.11 | 1.53% | 7.19 | 7.32 | 44543 | 3233.59 | 1.92% |
| 2024-03-29 | 7.08 | 7.21 | 0.11 | 1.55% | 7.08 | 7.21 | 39435 | 2819.96 | 1.70% |
| 2024-03-28 | 6.97 | 7.10 | 0.09 | 1.28% | 6.94 | 7.17 | 46500 | 3294.81 | 2.01% |
| 2024-03-27 | 7.11 | 7.01 | -0.10 | -1.41% | 6.99 | 7.22 | 47114 | 3356.40 | 2.03% |
| 2024-03-26 | 7.10 | 7.11 | 0.01 | 0.14% | 6.91 | 7.19 | 47247 | 3331.81 | 2.04% |
| 2024-03-25 | 7.16 | 7.10 | -0.07 | -0.98% | 7.10 | 7.33 | 62664 | 4517.30 | 2.70% |
| 2024-03-22 | 7.40 | 7.17 | -0.25 | -3.37% | 7.09 | 7.40 | 87510 | 6305.35 | 3.78% |
| 2024-03-21 | 7.35 | 7.42 | 0.08 | 1.09% | 7.29 | 7.75 | 100582 | 7508.41 | 4.34% |
| 2024-03-20 | 7.26 | 7.34 | 0.05 | 0.69% | 7.16 | 7.36 | 64251 | 4668.70 | 2.77% |
| 2024-03-19 | 7.26 | 7.29 | 0.03 | 0.41% | 7.21 | 7.56 | 95545 | 7036.95 | 4.12% |
| 2024-03-18 | 7.06 | 7.26 | 0.21 | 2.98% | 7.00 | 7.26 | 86471 | 6179.63 | 3.73% |
| 2024-03-15 | 6.89 | 7.05 | 0.09 | 1.29% | 6.86 | 7.05 | 59629 | 4164.34 | 2.57% |
| 2024-03-14 | 6.95 | 6.96 | 0.05 | 0.72% | 6.81 | 7.15 | 70661 | 4914.54 | 3.05% |
| 2024-03-13 | 6.97 | 6.91 | -0.06 | -0.86% | 6.83 | 6.97 | 61969 | 4272.41 | 2.67% |
| 2024-03-12 | 6.81 | 6.97 | 0.21 | 3.11% | 6.80 | 7.06 | 89282 | 6200.73 | 3.85% |
| 2024-03-11 | 6.69 | 6.76 | 0.11 | 1.65% | 6.62 | 6.76 | 47992 | 3211.68 | 2.07% |
| 2024-03-08 | 6.62 | 6.65 | 0.04 | 0.61% | 6.56 | 6.69 | 42112 | 2791.09 | 1.82% |
| 2024-03-07 | 6.65 | 6.61 | -0.03 | -0.45% | 6.54 | 6.75 | 53412 | 3545.04 | 2.30% |
| 2024-03-06 | 6.65 | 6.64 | 0.06 | 0.91% | 6.50 | 6.66 | 49271 | 3247.92 | 2.13% |
| 2024-03-05 | 6.74 | 6.58 | -0.18 | -2.66% | 6.53 | 6.74 | 56196 | 3708.93 | 2.42% |
| 2024-03-04 | 6.69 | 6.76 | 0.08 | 1.20% | 6.63 | 6.81 | 59709 | 4014.07 | 2.58% |
| 2024-03-01 | 6.65 | 6.68 | 0.05 | 0.75% | 6.55 | 6.71 | 54014 | 3582.15 | 2.33% |
| 2024-02-29 | 6.36 | 6.63 | 0.19 | 2.95% | 6.36 | 6.67 | 82273 | 5385.52 | 3.55% |
| 2024-02-28 | 7.04 | 6.44 | -0.61 | -8.65% | 6.44 | 7.22 | 123068 | 8390.11 | 5.31% |
| 2024-02-27 | 6.77 | 7.05 | 0.23 | 3.37% | 6.74 | 7.06 | 79412 | 5491.34 | 3.43% |
| 2024-02-26 | 6.68 | 6.82 | 0.14 | 2.10% | 6.64 | 6.99 | 94236 | 6408.90 | 4.07% |
| 2024-02-23 | 6.52 | 6.68 | 0.18 | 2.77% | 6.44 | 6.70 | 84276 | 5533.46 | 3.64% |
| 2024-02-22 | 6.33 | 6.50 | 0.12 | 1.88% | 6.31 | 6.50 | 71136 | 4561.49 | 3.07% |
| 2024-02-21 | 6.23 | 6.38 | 0.15 | 2.41% | 6.12 | 6.49 | 88064 | 5594.10 | 3.80% |
| 2024-02-20 | 6.15 | 6.23 | 0.05 | 0.81% | 6.06 | 6.37 | 96517 | 6002.47 | 4.16% |
| 2024-02-19 | 5.93 | 6.18 | 0.22 | 3.69% | 5.92 | 6.26 | 134848 | 8215.84 | 5.82% |
| 2024-02-08 | 5.48 | 5.96 | 0.52 | 9.56% | 5.20 | 5.97 | 183100 | 10187.77 | 7.90% |
| 2024-02-07 | 5.94 | 5.44 | -0.53 | -8.88% | 5.37 | 6.05 | 167895 | 9365.47 | 7.24% |
| 2024-02-06 | 5.70 | 5.97 | 0.16 | 2.75% | 5.31 | 6.14 | 129915 | 7385.05 | 5.60% |
| 2024-02-05 | 6.38 | 5.81 | -0.59 | -9.22% | 5.76 | 6.38 | 107573 | 6321.66 | 4.64% |