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 | 7.16 | 7.27 | 0.13 | 1.82% | 7.12 | 7.34 | 90298 | 6555.98 | 2.14% |
| 2024-05-09 | 7.07 | 7.14 | 0.06 | 0.85% | 7.07 | 7.19 | 44105 | 3153.18 | 1.05% |
| 2024-05-08 | 7.15 | 7.08 | -0.07 | -0.98% | 7.06 | 7.20 | 33851 | 2412.01 | 0.80% |
| 2024-05-07 | 7.18 | 7.15 | 0.01 | 0.14% | 7.09 | 7.22 | 47921 | 3421.06 | 1.14% |
| 2024-05-06 | 7.04 | 7.14 | 0.21 | 3.03% | 6.99 | 7.23 | 73482 | 5214.05 | 1.74% |
| 2024-04-30 | 6.88 | 6.93 | 0.04 | 0.58% | 6.85 | 6.95 | 51992 | 3593.42 | 1.23% |
| 2024-04-29 | 6.67 | 6.89 | 0.19 | 2.84% | 6.66 | 6.90 | 54130 | 3699.34 | 1.29% |
| 2024-04-26 | 6.68 | 6.70 | -0.05 | -0.74% | 6.64 | 6.73 | 49970 | 3338.52 | 1.19% |
| 2024-04-25 | 6.52 | 6.75 | -0.02 | -0.30% | 6.52 | 6.79 | 51628 | 3459.89 | 1.23% |
| 2024-04-24 | 6.67 | 6.77 | 0.14 | 2.11% | 6.59 | 6.77 | 37728 | 2524.82 | 0.90% |
| 2024-04-23 | 6.75 | 6.63 | -0.13 | -1.92% | 6.61 | 6.75 | 44387 | 2954.62 | 1.05% |
| 2024-04-22 | 6.58 | 6.76 | 0.16 | 2.42% | 6.48 | 6.91 | 75246 | 5059.14 | 1.79% |
| 2024-04-19 | 6.64 | 6.60 | -0.09 | -1.35% | 6.57 | 6.71 | 40345 | 2669.50 | 0.96% |
| 2024-04-18 | 6.60 | 6.69 | 0.09 | 1.36% | 6.52 | 6.77 | 55751 | 3722.83 | 1.32% |
| 2024-04-17 | 6.36 | 6.60 | 0.29 | 4.60% | 6.36 | 6.61 | 69945 | 4566.98 | 1.66% |
| 2024-04-16 | 6.79 | 6.31 | -0.53 | -7.75% | 6.31 | 6.80 | 118133 | 7622.18 | 2.81% |
| 2024-04-15 | 7.12 | 6.84 | -0.30 | -4.20% | 6.72 | 7.20 | 115795 | 8014.51 | 2.75% |
| 2024-04-12 | 7.14 | 7.14 | -0.09 | -1.24% | 7.10 | 7.22 | 70814 | 5065.31 | 1.68% |
| 2024-04-11 | 6.85 | 7.23 | 0.35 | 5.09% | 6.80 | 7.30 | 146594 | 10480.37 | 3.48% |
| 2024-04-10 | 7.03 | 6.88 | -0.15 | -2.13% | 6.81 | 7.03 | 37751 | 2600.06 | 0.90% |
| 2024-04-09 | 6.88 | 7.03 | 0.15 | 2.18% | 6.88 | 7.05 | 29741 | 2078.90 | 0.71% |
| 2024-04-08 | 7.09 | 6.88 | -0.21 | -2.96% | 6.88 | 7.10 | 42906 | 2986.89 | 1.02% |
| 2024-04-03 | 7.18 | 7.09 | -0.09 | -1.25% | 7.04 | 7.20 | 37660 | 2672.70 | 0.89% |
| 2024-04-02 | 7.14 | 7.18 | 0.04 | 0.56% | 7.10 | 7.20 | 54360 | 3893.51 | 1.29% |
| 2024-04-01 | 7.03 | 7.14 | 0.13 | 1.85% | 7.02 | 7.15 | 44050 | 3133.25 | 1.05% |
| 2024-03-29 | 6.80 | 7.01 | 0.21 | 3.09% | 6.80 | 7.04 | 50312 | 3478.26 | 1.19% |
| 2024-03-28 | 6.75 | 6.80 | 0.07 | 1.04% | 6.73 | 6.91 | 42870 | 2926.70 | 1.02% |
| 2024-03-27 | 6.91 | 6.73 | -0.18 | -2.60% | 6.73 | 6.93 | 50969 | 3472.25 | 1.21% |
| 2024-03-26 | 7.00 | 6.91 | -0.05 | -0.72% | 6.76 | 7.08 | 63582 | 4377.88 | 1.51% |
| 2024-03-25 | 7.16 | 6.96 | -0.27 | -3.73% | 6.95 | 7.18 | 67661 | 4783.64 | 1.61% |
| 2024-03-22 | 7.29 | 7.23 | -0.07 | -0.96% | 7.11 | 7.31 | 65842 | 4734.41 | 1.56% |
| 2024-03-21 | 7.34 | 7.30 | -0.04 | -0.54% | 7.22 | 7.37 | 60127 | 4386.19 | 1.43% |
| 2024-03-20 | 7.26 | 7.34 | 0.08 | 1.10% | 7.24 | 7.37 | 58313 | 4268.79 | 1.38% |
| 2024-03-19 | 7.31 | 7.26 | -0.04 | -0.55% | 7.26 | 7.36 | 47048 | 3440.52 | 1.12% |
| 2024-03-18 | 7.26 | 7.30 | 0.06 | 0.83% | 7.20 | 7.30 | 61463 | 4461.02 | 1.46% |
| 2024-03-15 | 7.22 | 7.24 | -0.01 | -0.14% | 7.16 | 7.26 | 52950 | 3813.51 | 1.26% |
| 2024-03-14 | 7.30 | 7.25 | -0.09 | -1.23% | 7.12 | 7.41 | 72898 | 5283.76 | 1.73% |
| 2024-03-13 | 7.35 | 7.34 | -0.02 | -0.27% | 7.27 | 7.39 | 53474 | 3922.29 | 1.27% |
| 2024-03-12 | 7.29 | 7.36 | 0.08 | 1.10% | 7.25 | 7.42 | 77082 | 5660.21 | 1.83% |
| 2024-03-11 | 7.21 | 7.28 | 0.13 | 1.82% | 7.20 | 7.41 | 81733 | 5957.91 | 1.94% |
| 2024-03-08 | 7.09 | 7.15 | 0.04 | 0.56% | 7.04 | 7.23 | 47575 | 3392.76 | 1.13% |
| 2024-03-07 | 7.16 | 7.11 | -0.09 | -1.25% | 7.08 | 7.28 | 69182 | 4960.72 | 1.64% |
| 2024-03-06 | 7.00 | 7.20 | 0.20 | 2.86% | 6.96 | 7.27 | 100647 | 7211.33 | 2.39% |
| 2024-03-05 | 7.06 | 7.00 | -0.11 | -1.55% | 6.96 | 7.08 | 45962 | 3221.25 | 1.09% |
| 2024-03-04 | 7.13 | 7.11 | 0.03 | 0.42% | 6.99 | 7.18 | 52458 | 3721.17 | 1.25% |
| 2024-03-01 | 6.99 | 7.08 | 0.09 | 1.29% | 6.95 | 7.10 | 59275 | 4175.23 | 1.41% |
| 2024-02-29 | 6.86 | 6.99 | 0.14 | 2.04% | 6.80 | 7.05 | 80862 | 5611.18 | 1.92% |
| 2024-02-28 | 7.23 | 6.85 | -0.35 | -4.86% | 6.85 | 7.35 | 126877 | 9047.52 | 3.01% |
| 2024-02-27 | 7.08 | 7.20 | 0.07 | 0.98% | 7.04 | 7.22 | 74615 | 5329.81 | 1.77% |
| 2024-02-26 | 7.16 | 7.13 | 0.00 | 0.00% | 7.06 | 7.37 | 90524 | 6498.97 | 2.15% |
| 2024-02-23 | 6.95 | 7.13 | 0.18 | 2.59% | 6.89 | 7.16 | 84155 | 5924.40 | 2.00% |
| 2024-02-22 | 6.90 | 6.95 | 0.03 | 0.43% | 6.81 | 6.99 | 56645 | 3916.82 | 1.35% |
| 2024-02-21 | 6.80 | 6.92 | 0.10 | 1.47% | 6.73 | 7.05 | 82427 | 5714.24 | 1.96% |
| 2024-02-20 | 6.95 | 6.82 | -0.02 | -0.29% | 6.75 | 6.95 | 61213 | 4179.06 | 1.45% |
| 2024-02-19 | 6.94 | 6.84 | 0.03 | 0.44% | 6.73 | 7.08 | 117315 | 8074.03 | 2.79% |
| 2024-02-08 | 6.16 | 6.81 | 0.62 | 10.02% | 6.16 | 6.81 | 106039 | 7014.85 | 2.52% |
| 2024-02-07 | 6.17 | 6.19 | 0.06 | 0.98% | 6.04 | 6.45 | 99237 | 6198.80 | 2.36% |
| 2024-02-06 | 5.78 | 6.13 | 0.28 | 4.79% | 5.53 | 6.33 | 120411 | 7069.67 | 2.86% |
| 2024-02-05 | 6.29 | 5.85 | -0.44 | -7.00% | 5.66 | 6.29 | 153310 | 9000.59 | 3.64% |