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 | 7.03 | 7.00 | -0.05 | -0.71% | 6.99 | 7.11 | 154852 | 10877.95 | 1.51% |
| 2024-05-13 | 7.06 | 7.05 | -0.03 | -0.42% | 7.00 | 7.16 | 195830 | 13863.82 | 1.91% |
| 2024-05-10 | 7.05 | 7.08 | 0.01 | 0.14% | 7.02 | 7.14 | 148058 | 10474.74 | 1.45% |
| 2024-05-09 | 6.95 | 7.07 | 0.11 | 1.58% | 6.94 | 7.07 | 179612 | 12632.53 | 1.75% |
| 2024-05-08 | 7.11 | 6.96 | -0.20 | -2.79% | 6.92 | 7.21 | 238373 | 16773.36 | 2.33% |
| 2024-05-07 | 7.12 | 7.16 | 0.06 | 0.85% | 7.05 | 7.22 | 253934 | 18068.91 | 2.48% |
| 2024-05-06 | 6.99 | 7.10 | 0.21 | 3.05% | 6.86 | 7.19 | 308389 | 21715.18 | 3.01% |
| 2024-04-30 | 6.91 | 6.89 | 0.00 | 0.00% | 6.80 | 6.94 | 238042 | 16381.58 | 2.32% |
| 2024-04-29 | 6.73 | 6.89 | 0.17 | 2.53% | 6.62 | 6.90 | 319706 | 21749.05 | 3.12% |
| 2024-04-26 | 6.68 | 6.72 | -0.03 | -0.44% | 6.62 | 6.78 | 209028 | 13965.59 | 2.04% |
| 2024-04-25 | 6.62 | 6.75 | 0.09 | 1.35% | 6.58 | 6.85 | 320896 | 21638.02 | 3.13% |
| 2024-04-24 | 6.30 | 6.66 | 0.34 | 5.38% | 6.30 | 6.66 | 391346 | 25549.06 | 3.82% |
| 2024-04-23 | 6.43 | 6.32 | -0.08 | -1.25% | 6.26 | 6.50 | 242129 | 15334.95 | 2.36% |
| 2024-04-22 | 6.59 | 6.40 | -0.23 | -3.47% | 6.39 | 6.67 | 417177 | 27065.66 | 4.07% |
| 2024-04-19 | 6.80 | 6.63 | -0.13 | -1.92% | 6.44 | 6.80 | 430900 | 28604.54 | 4.21% |
| 2024-04-18 | 6.60 | 6.76 | 0.18 | 2.74% | 6.58 | 6.86 | 344422 | 23240.78 | 3.36% |
| 2024-04-17 | 6.35 | 6.58 | 0.24 | 3.79% | 6.34 | 6.58 | 162896 | 10575.93 | 1.59% |
| 2024-04-16 | 6.61 | 6.34 | -0.33 | -4.95% | 6.30 | 6.65 | 293269 | 18880.55 | 2.86% |
| 2024-04-15 | 6.63 | 6.67 | 0.01 | 0.15% | 6.48 | 6.74 | 270784 | 17958.38 | 2.64% |
| 2024-04-12 | 6.65 | 6.66 | 0.03 | 0.45% | 6.55 | 6.72 | 124555 | 8264.92 | 1.22% |
| 2024-04-11 | 6.60 | 6.63 | 0.04 | 0.61% | 6.48 | 6.70 | 125109 | 8284.96 | 1.22% |
| 2024-04-10 | 6.66 | 6.59 | -0.08 | -1.20% | 6.53 | 6.72 | 131449 | 8695.61 | 1.28% |
| 2024-04-09 | 6.49 | 6.67 | 0.14 | 2.14% | 6.43 | 6.68 | 204940 | 13497.93 | 2.00% |
| 2024-04-08 | 6.61 | 6.53 | -0.07 | -1.06% | 6.51 | 6.79 | 230007 | 15291.94 | 2.24% |
| 2024-04-03 | 6.47 | 6.60 | 0.14 | 2.17% | 6.43 | 6.61 | 186338 | 12151.07 | 1.82% |
| 2024-04-02 | 6.41 | 6.46 | 0.05 | 0.78% | 6.39 | 6.50 | 190373 | 12268.19 | 1.86% |
| 2024-04-01 | 6.33 | 6.41 | 0.08 | 1.26% | 6.30 | 6.41 | 151319 | 9630.55 | 1.48% |
| 2024-03-29 | 6.23 | 6.33 | 0.13 | 2.10% | 6.19 | 6.33 | 139995 | 8803.32 | 1.37% |
| 2024-03-28 | 6.07 | 6.20 | 0.10 | 1.64% | 6.06 | 6.23 | 85534 | 5274.66 | 0.83% |
| 2024-03-27 | 6.20 | 6.10 | -0.09 | -1.45% | 6.10 | 6.28 | 77788 | 4807.66 | 0.76% |
| 2024-03-26 | 6.18 | 6.19 | 0.02 | 0.32% | 6.12 | 6.23 | 92763 | 5724.28 | 0.91% |
| 2024-03-25 | 6.20 | 6.17 | -0.03 | -0.48% | 6.16 | 6.35 | 117730 | 7359.99 | 1.15% |
| 2024-03-22 | 6.29 | 6.20 | -0.12 | -1.90% | 6.15 | 6.31 | 99202 | 6163.23 | 0.97% |
| 2024-03-21 | 6.32 | 6.32 | 0.00 | 0.00% | 6.25 | 6.35 | 126298 | 7961.22 | 1.23% |
| 2024-03-20 | 6.34 | 6.32 | -0.04 | -0.63% | 6.28 | 6.39 | 111942 | 7070.62 | 1.09% |
| 2024-03-19 | 6.35 | 6.36 | 0.01 | 0.16% | 6.32 | 6.44 | 138533 | 8840.67 | 1.35% |
| 2024-03-18 | 6.34 | 6.35 | 0.04 | 0.63% | 6.28 | 6.36 | 132866 | 8393.03 | 1.30% |
| 2024-03-15 | 6.16 | 6.31 | 0.12 | 1.94% | 6.15 | 6.32 | 114410 | 7154.65 | 1.12% |
| 2024-03-14 | 6.21 | 6.19 | -0.02 | -0.32% | 6.12 | 6.25 | 86104 | 5329.70 | 0.84% |
| 2024-03-13 | 6.28 | 6.21 | -0.05 | -0.80% | 6.17 | 6.28 | 73560 | 4570.13 | 0.72% |
| 2024-03-12 | 6.25 | 6.26 | -0.02 | -0.32% | 6.14 | 6.32 | 94297 | 5879.28 | 0.92% |
| 2024-03-11 | 6.20 | 6.28 | 0.08 | 1.29% | 6.17 | 6.28 | 95029 | 5919.97 | 0.93% |
| 2024-03-08 | 6.16 | 6.20 | 0.02 | 0.32% | 6.14 | 6.23 | 74981 | 4639.62 | 0.73% |
| 2024-03-07 | 6.09 | 6.18 | 0.11 | 1.81% | 6.09 | 6.30 | 119037 | 7394.61 | 1.16% |
| 2024-03-06 | 6.10 | 6.07 | 0.00 | 0.00% | 6.03 | 6.13 | 70066 | 4259.26 | 0.68% |
| 2024-03-05 | 6.16 | 6.07 | -0.10 | -1.62% | 6.05 | 6.17 | 77689 | 4740.79 | 0.76% |
| 2024-03-04 | 6.13 | 6.17 | -0.01 | -0.16% | 6.09 | 6.21 | 111176 | 6834.98 | 1.09% |
| 2024-03-01 | 6.16 | 6.18 | 0.03 | 0.49% | 6.08 | 6.23 | 131313 | 8063.16 | 1.28% |
| 2024-02-29 | 5.94 | 6.15 | 0.13 | 2.16% | 5.88 | 6.16 | 115538 | 6992.08 | 1.13% |
| 2024-02-28 | 6.21 | 6.02 | -0.22 | -3.53% | 6.01 | 6.31 | 159151 | 9834.03 | 1.55% |
| 2024-02-27 | 6.19 | 6.24 | 0.05 | 0.81% | 6.08 | 6.25 | 105768 | 6554.13 | 1.03% |
| 2024-02-26 | 6.14 | 6.19 | 0.03 | 0.49% | 6.09 | 6.26 | 133818 | 8272.72 | 1.31% |
| 2024-02-23 | 6.08 | 6.16 | 0.08 | 1.32% | 6.01 | 6.19 | 123243 | 7506.79 | 1.20% |
| 2024-02-22 | 6.09 | 6.08 | 0.02 | 0.33% | 5.99 | 6.14 | 98547 | 5957.22 | 0.96% |
| 2024-02-21 | 5.97 | 6.06 | 0.06 | 1.00% | 5.85 | 6.16 | 137795 | 8365.98 | 1.34% |
| 2024-02-20 | 6.12 | 6.00 | -0.07 | -1.15% | 5.93 | 6.12 | 156218 | 9366.10 | 1.52% |
| 2024-02-19 | 5.89 | 6.07 | 0.25 | 4.30% | 5.78 | 6.13 | 259926 | 15600.20 | 2.54% |
| 2024-02-08 | 5.32 | 5.82 | 0.51 | 9.60% | 5.22 | 5.84 | 372365 | 20680.15 | 3.63% |
| 2024-02-07 | 5.22 | 5.31 | 0.06 | 1.14% | 5.12 | 5.43 | 253832 | 13508.42 | 2.48% |
| 2024-02-06 | 4.85 | 5.25 | 0.30 | 6.06% | 4.72 | 5.42 | 336442 | 16887.71 | 3.28% |
| 2024-02-05 | 5.45 | 4.95 | -0.53 | -9.67% | 4.93 | 5.47 | 296394 | 15055.13 | 2.89% |