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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.29 | 7.21 | -0.09 | -1.23% | 7.18 | 7.37 | 86107 | 6265.27 | 1.90% |
| 2024-05-07 | 7.27 | 7.30 | 0.03 | 0.41% | 7.22 | 7.31 | 77079 | 5606.11 | 1.70% |
| 2024-05-06 | 7.33 | 7.27 | 0.11 | 1.54% | 7.23 | 7.33 | 88501 | 6434.29 | 1.96% |
| 2024-04-30 | 7.19 | 7.16 | -0.04 | -0.56% | 7.09 | 7.21 | 83175 | 5945.92 | 1.84% |
| 2024-04-29 | 7.10 | 7.20 | 0.21 | 3.00% | 7.03 | 7.22 | 100698 | 7209.06 | 2.23% |
| 2024-04-26 | 6.90 | 6.99 | 0.06 | 0.87% | 6.76 | 7.00 | 109991 | 7609.64 | 2.43% |
| 2024-04-25 | 6.74 | 6.93 | 0.17 | 2.51% | 6.70 | 7.05 | 113315 | 7837.51 | 2.51% |
| 2024-04-24 | 6.60 | 6.76 | 0.16 | 2.42% | 6.56 | 6.77 | 76904 | 5153.53 | 1.70% |
| 2024-04-23 | 6.53 | 6.60 | 0.07 | 1.07% | 6.53 | 6.67 | 80125 | 5294.26 | 1.77% |
| 2024-04-22 | 6.76 | 6.53 | -0.41 | -5.91% | 6.49 | 6.81 | 158786 | 10461.82 | 3.51% |
| 2024-04-19 | 6.84 | 6.94 | 0.11 | 1.61% | 6.77 | 6.97 | 97130 | 6707.73 | 2.15% |
| 2024-04-18 | 6.83 | 6.83 | 0.00 | 0.00% | 6.68 | 6.90 | 85211 | 5811.48 | 1.88% |
| 2024-04-17 | 6.39 | 6.83 | 0.57 | 9.11% | 6.39 | 6.85 | 132423 | 8814.82 | 2.93% |
| 2024-04-16 | 6.86 | 6.26 | -0.69 | -9.93% | 6.26 | 6.90 | 163341 | 10500.74 | 3.61% |
| 2024-04-15 | 7.09 | 6.95 | -0.18 | -2.52% | 6.82 | 7.24 | 129181 | 9060.81 | 2.86% |
| 2024-04-12 | 7.21 | 7.13 | 0.00 | 0.00% | 7.11 | 7.27 | 70802 | 5082.85 | 1.57% |
| 2024-04-11 | 7.08 | 7.13 | -0.01 | -0.14% | 6.98 | 7.24 | 71801 | 5129.53 | 1.59% |
| 2024-04-10 | 7.38 | 7.14 | -0.23 | -3.12% | 7.06 | 7.38 | 96864 | 6942.85 | 2.14% |
| 2024-04-09 | 7.16 | 7.37 | 0.22 | 3.08% | 7.11 | 7.38 | 100746 | 7356.36 | 2.23% |
| 2024-04-08 | 7.39 | 7.15 | -0.23 | -3.12% | 7.09 | 7.42 | 97017 | 7029.66 | 2.15% |
| 2024-04-03 | 7.49 | 7.38 | -0.07 | -0.94% | 7.32 | 7.49 | 93180 | 6870.91 | 2.06% |
| 2024-04-02 | 7.39 | 7.45 | 0.06 | 0.81% | 7.32 | 7.53 | 126177 | 9377.10 | 2.79% |
| 2024-04-01 | 7.13 | 7.39 | 0.26 | 3.65% | 7.12 | 7.39 | 121742 | 8904.58 | 2.69% |
| 2024-03-29 | 7.05 | 7.13 | 0.08 | 1.13% | 7.01 | 7.14 | 59690 | 4232.22 | 1.32% |
| 2024-03-28 | 6.87 | 7.05 | 0.18 | 2.62% | 6.85 | 7.17 | 86734 | 6111.64 | 1.92% |
| 2024-03-27 | 7.18 | 6.87 | -0.32 | -4.45% | 6.86 | 7.19 | 97852 | 6872.50 | 2.16% |
| 2024-03-26 | 7.08 | 7.19 | 0.12 | 1.70% | 6.99 | 7.23 | 90418 | 6444.19 | 2.00% |
| 2024-03-25 | 7.19 | 7.07 | -0.17 | -2.35% | 7.05 | 7.29 | 87130 | 6248.63 | 1.93% |
| 2024-03-22 | 7.37 | 7.24 | -0.17 | -2.29% | 7.22 | 7.42 | 102418 | 7463.75 | 2.26% |
| 2024-03-21 | 7.41 | 7.41 | 0.02 | 0.27% | 7.28 | 7.53 | 104645 | 7721.86 | 2.31% |
| 2024-03-20 | 7.28 | 7.39 | 0.06 | 0.82% | 7.25 | 7.40 | 98712 | 7243.78 | 2.18% |
| 2024-03-19 | 7.23 | 7.33 | 0.10 | 1.38% | 7.22 | 7.51 | 155879 | 11497.92 | 3.45% |
| 2024-03-18 | 7.18 | 7.23 | 0.13 | 1.83% | 7.13 | 7.24 | 111239 | 7997.03 | 2.46% |
| 2024-03-15 | 6.98 | 7.10 | 0.09 | 1.28% | 6.96 | 7.10 | 83930 | 5909.56 | 1.86% |
| 2024-03-14 | 7.06 | 7.01 | -0.07 | -0.99% | 6.91 | 7.12 | 93657 | 6582.70 | 2.07% |
| 2024-03-13 | 7.11 | 7.08 | -0.03 | -0.42% | 7.02 | 7.12 | 113704 | 8029.36 | 2.51% |
| 2024-03-12 | 7.20 | 7.11 | -0.14 | -1.93% | 7.07 | 7.28 | 204854 | 14628.92 | 4.53% |
| 2024-03-11 | 7.05 | 7.25 | 0.41 | 5.99% | 6.99 | 7.43 | 261823 | 18752.46 | 5.79% |
| 2024-03-08 | 6.76 | 6.84 | 0.10 | 1.48% | 6.70 | 6.86 | 81472 | 5527.53 | 1.80% |
| 2024-03-07 | 6.82 | 6.74 | -0.08 | -1.17% | 6.72 | 6.89 | 85418 | 5806.63 | 1.89% |
| 2024-03-06 | 6.55 | 6.82 | 0.19 | 2.87% | 6.55 | 6.90 | 115949 | 7833.19 | 2.56% |
| 2024-03-05 | 6.76 | 6.63 | -0.19 | -2.79% | 6.59 | 6.76 | 110516 | 7383.43 | 2.44% |
| 2024-03-04 | 6.89 | 6.82 | -0.03 | -0.44% | 6.72 | 7.02 | 107078 | 7309.54 | 2.37% |
| 2024-03-01 | 6.84 | 6.85 | 0.04 | 0.59% | 6.68 | 6.93 | 123852 | 8436.61 | 2.74% |
| 2024-02-29 | 6.40 | 6.81 | 0.38 | 5.91% | 6.39 | 6.83 | 156816 | 10452.57 | 3.47% |
| 2024-02-28 | 7.02 | 6.43 | -0.49 | -7.08% | 6.42 | 7.23 | 249694 | 17185.14 | 5.52% |
| 2024-02-27 | 6.70 | 6.92 | 0.17 | 2.52% | 6.67 | 6.92 | 113677 | 7733.63 | 2.51% |
| 2024-02-26 | 6.73 | 6.75 | 0.05 | 0.75% | 6.65 | 6.93 | 157553 | 10687.73 | 3.48% |
| 2024-02-23 | 6.44 | 6.70 | 0.31 | 4.85% | 6.41 | 6.70 | 142411 | 9338.87 | 3.15% |
| 2024-02-22 | 6.24 | 6.39 | 0.14 | 2.24% | 6.17 | 6.40 | 119472 | 7550.94 | 2.64% |
| 2024-02-21 | 6.08 | 6.25 | 0.12 | 1.96% | 6.00 | 6.44 | 166785 | 10453.04 | 3.69% |
| 2024-02-20 | 6.12 | 6.13 | 0.02 | 0.33% | 5.99 | 6.17 | 123606 | 7523.12 | 2.73% |
| 2024-02-19 | 5.98 | 6.11 | 0.30 | 5.16% | 5.88 | 6.31 | 230798 | 14038.63 | 5.10% |
| 2024-02-08 | 5.37 | 5.81 | 0.53 | 10.04% | 5.30 | 5.81 | 263059 | 14707.01 | 5.82% |
| 2024-02-07 | 5.46 | 5.28 | -0.18 | -3.30% | 5.15 | 5.50 | 242344 | 12930.37 | 5.36% |
| 2024-02-06 | 5.30 | 5.46 | 0.04 | 0.74% | 4.97 | 5.60 | 262196 | 13687.10 | 5.80% |
| 2024-02-05 | 5.97 | 5.42 | -0.60 | -9.97% | 5.42 | 6.02 | 165810 | 9123.25 | 3.67% |
| 2024-02-02 | 6.50 | 6.02 | -0.46 | -7.10% | 5.83 | 6.61 | 146269 | 8991.44 | 3.23% |
| 2024-02-01 | 6.58 | 6.48 | -0.10 | -1.52% | 6.35 | 6.68 | 83782 | 5446.76 | 1.85% |
| 2024-01-31 | 7.10 | 6.58 | -0.49 | -6.93% | 6.58 | 7.10 | 102397 | 6964.85 | 2.26% |
| 2024-01-30 | 7.30 | 7.07 | -0.23 | -3.15% | 7.06 | 7.38 | 60639 | 4371.05 | 1.34% |