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 | 6.95 | 7.01 | 0.08 | 1.15% | 6.95 | 7.07 | 93974 | 6587.27 | 2.13% |
| 2024-05-08 | 6.97 | 6.93 | -0.08 | -1.14% | 6.85 | 7.02 | 92204 | 6375.68 | 2.09% |
| 2024-05-07 | 7.06 | 7.01 | 0.01 | 0.14% | 6.96 | 7.14 | 117925 | 8294.35 | 2.67% |
| 2024-05-06 | 6.96 | 7.00 | 0.09 | 1.30% | 6.93 | 7.05 | 125890 | 8810.38 | 2.85% |
| 2024-04-30 | 6.97 | 6.91 | -0.08 | -1.14% | 6.85 | 7.01 | 124922 | 8658.90 | 2.83% |
| 2024-04-29 | 6.80 | 6.99 | -0.03 | -0.43% | 6.70 | 7.03 | 169997 | 11731.31 | 3.85% |
| 2024-04-26 | 7.07 | 7.02 | -0.05 | -0.71% | 7.01 | 7.10 | 118086 | 8322.24 | 2.68% |
| 2024-04-25 | 7.08 | 7.07 | -0.03 | -0.42% | 6.98 | 7.12 | 98701 | 6951.69 | 2.24% |
| 2024-04-24 | 7.16 | 7.10 | -0.03 | -0.42% | 7.05 | 7.18 | 122226 | 8676.02 | 2.77% |
| 2024-04-23 | 7.07 | 7.13 | -0.07 | -0.97% | 7.07 | 7.30 | 120677 | 8643.10 | 2.74% |
| 2024-04-22 | 7.15 | 7.20 | 0.11 | 1.55% | 7.03 | 7.30 | 162105 | 11647.98 | 3.68% |
| 2024-04-19 | 7.02 | 7.09 | -0.01 | -0.14% | 6.93 | 7.19 | 111785 | 7901.63 | 2.53% |
| 2024-04-18 | 6.95 | 7.10 | 0.13 | 1.87% | 6.90 | 7.25 | 174112 | 12425.32 | 3.95% |
| 2024-04-17 | 6.71 | 6.97 | 0.27 | 4.03% | 6.71 | 7.04 | 149724 | 10382.26 | 3.39% |
| 2024-04-16 | 6.99 | 6.70 | -0.32 | -4.56% | 6.54 | 7.06 | 154149 | 10435.21 | 3.50% |
| 2024-04-15 | 7.09 | 7.02 | -0.10 | -1.40% | 6.53 | 7.22 | 167064 | 11645.23 | 3.79% |
| 2024-04-12 | 7.04 | 7.12 | 0.12 | 1.71% | 7.03 | 7.28 | 144664 | 10367.85 | 3.28% |
| 2024-04-11 | 6.98 | 7.00 | -0.06 | -0.85% | 6.95 | 7.12 | 87343 | 6146.62 | 1.98% |
| 2024-04-10 | 7.18 | 7.06 | -0.19 | -2.62% | 7.01 | 7.25 | 113425 | 8063.05 | 2.57% |
| 2024-04-09 | 7.15 | 7.25 | 0.10 | 1.40% | 7.09 | 7.43 | 138066 | 9996.66 | 3.13% |
| 2024-04-08 | 7.26 | 7.15 | -0.18 | -2.46% | 7.11 | 7.28 | 97953 | 7033.79 | 2.22% |
| 2024-04-03 | 7.33 | 7.33 | -0.05 | -0.68% | 7.22 | 7.38 | 102296 | 7465.62 | 2.32% |
| 2024-04-02 | 7.29 | 7.38 | 0.05 | 0.68% | 7.21 | 7.47 | 193768 | 14184.30 | 4.39% |
| 2024-04-01 | 7.04 | 7.33 | 0.29 | 4.12% | 7.01 | 7.50 | 237206 | 17246.44 | 5.38% |
| 2024-03-29 | 7.04 | 7.04 | 0.00 | 0.00% | 6.98 | 7.08 | 84657 | 5948.53 | 1.92% |
| 2024-03-28 | 6.88 | 7.04 | 0.09 | 1.29% | 6.83 | 7.15 | 139804 | 9840.26 | 3.17% |
| 2024-03-27 | 7.15 | 6.95 | -0.22 | -3.07% | 6.86 | 7.23 | 152328 | 10697.32 | 3.45% |
| 2024-03-26 | 7.07 | 7.17 | 0.06 | 0.84% | 7.07 | 7.35 | 163686 | 11764.75 | 3.71% |
| 2024-03-25 | 7.30 | 7.11 | -0.21 | -2.87% | 7.10 | 7.37 | 197162 | 14275.02 | 4.47% |
| 2024-03-22 | 7.30 | 7.32 | 0.05 | 0.69% | 7.30 | 7.58 | 320124 | 23639.28 | 7.26% |
| 2024-03-21 | 7.04 | 7.27 | 0.22 | 3.12% | 7.03 | 7.59 | 364528 | 26547.78 | 8.27% |
| 2024-03-20 | 7.05 | 7.05 | 0.02 | 0.28% | 6.99 | 7.15 | 156984 | 11065.90 | 3.56% |
| 2024-03-19 | 7.02 | 7.03 | 0.02 | 0.29% | 6.98 | 7.10 | 134514 | 9452.44 | 3.05% |
| 2024-03-18 | 6.99 | 7.01 | 0.01 | 0.14% | 6.94 | 7.04 | 153619 | 10740.61 | 3.48% |
| 2024-03-15 | 6.88 | 7.00 | 0.04 | 0.57% | 6.83 | 7.05 | 164838 | 11436.83 | 3.74% |
| 2024-03-14 | 6.82 | 6.96 | 0.13 | 1.90% | 6.80 | 7.24 | 264204 | 18499.30 | 5.99% |
| 2024-03-13 | 6.84 | 6.83 | -0.03 | -0.44% | 6.73 | 6.88 | 123189 | 8378.23 | 2.79% |
| 2024-03-12 | 6.77 | 6.86 | 0.06 | 0.88% | 6.74 | 6.90 | 169947 | 11613.98 | 3.85% |
| 2024-03-11 | 6.65 | 6.80 | 0.13 | 1.95% | 6.61 | 6.84 | 163427 | 10980.81 | 3.71% |
| 2024-03-08 | 6.61 | 6.67 | 0.00 | 0.00% | 6.55 | 6.74 | 119021 | 7900.90 | 2.70% |
| 2024-03-07 | 6.76 | 6.67 | -0.06 | -0.89% | 6.62 | 6.85 | 156398 | 10521.94 | 3.55% |
| 2024-03-06 | 6.73 | 6.73 | -0.07 | -1.03% | 6.67 | 6.89 | 136930 | 9243.05 | 3.10% |
| 2024-03-05 | 6.85 | 6.80 | -0.10 | -1.45% | 6.73 | 7.10 | 194110 | 13369.32 | 4.40% |
| 2024-03-04 | 6.81 | 6.90 | 0.05 | 0.73% | 6.78 | 6.99 | 162834 | 11196.13 | 3.69% |
| 2024-03-01 | 6.82 | 6.85 | -0.01 | -0.15% | 6.74 | 6.96 | 189240 | 12923.63 | 4.29% |
| 2024-02-29 | 6.55 | 6.86 | 0.16 | 2.39% | 6.52 | 6.90 | 197689 | 13414.53 | 4.48% |
| 2024-02-28 | 6.99 | 6.70 | -0.29 | -4.15% | 6.65 | 7.40 | 333886 | 23454.57 | 7.57% |
| 2024-02-27 | 6.89 | 6.99 | 0.08 | 1.16% | 6.79 | 7.06 | 242058 | 16739.88 | 5.49% |
| 2024-02-26 | 6.63 | 6.91 | 0.32 | 4.86% | 6.63 | 7.25 | 382797 | 26953.00 | 8.68% |
| 2024-02-23 | 6.47 | 6.59 | 0.13 | 2.01% | 6.39 | 6.61 | 142432 | 9267.90 | 3.23% |
| 2024-02-22 | 6.40 | 6.46 | 0.06 | 0.94% | 6.35 | 6.60 | 131721 | 8491.51 | 2.99% |
| 2024-02-21 | 6.30 | 6.40 | 0.05 | 0.79% | 6.25 | 6.55 | 174142 | 11193.48 | 3.95% |
| 2024-02-20 | 6.28 | 6.35 | 0.07 | 1.11% | 6.11 | 6.35 | 156312 | 9802.54 | 3.54% |
| 2024-02-19 | 6.14 | 6.28 | 0.17 | 2.78% | 6.14 | 6.39 | 159014 | 9930.22 | 3.61% |
| 2024-02-08 | 5.67 | 6.11 | 0.49 | 8.72% | 5.62 | 6.18 | 225758 | 13462.72 | 5.12% |
| 2024-02-07 | 5.68 | 5.62 | 0.00 | 0.00% | 5.58 | 5.85 | 158597 | 9035.88 | 3.60% |
| 2024-02-06 | 5.50 | 5.62 | 0.09 | 1.63% | 5.19 | 5.90 | 193723 | 10604.64 | 4.39% |
| 2024-02-05 | 6.07 | 5.53 | -0.61 | -9.93% | 5.53 | 6.08 | 200288 | 11439.94 | 4.54% |
| 2024-02-02 | 6.39 | 6.14 | -0.17 | -2.69% | 5.90 | 6.56 | 170896 | 10633.07 | 3.88% |
| 2024-02-01 | 6.41 | 6.31 | -0.19 | -2.92% | 6.20 | 6.48 | 151830 | 9614.00 | 3.44% |
| 2024-01-31 | 6.99 | 6.50 | -0.57 | -8.06% | 6.45 | 6.99 | 257813 | 17060.63 | 5.85% |
| 2024-01-30 | 7.45 | 7.07 | -0.45 | -5.98% | 6.99 | 7.46 | 216604 | 15612.38 | 4.91% |