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 | 7.48 | 7.42 | -0.02 | -0.27% | 7.36 | 7.48 | 44940 | 3327.72 | 1.59% |
| 2024-05-09 | 7.40 | 7.44 | 0.03 | 0.40% | 7.38 | 7.50 | 52223 | 3889.82 | 1.85% |
| 2024-05-08 | 7.58 | 7.41 | 0.00 | 0.00% | 7.38 | 7.58 | 72890 | 5423.49 | 2.59% |
| 2024-05-07 | 7.55 | 7.41 | -0.16 | -2.11% | 7.32 | 7.55 | 92459 | 6837.10 | 3.28% |
| 2024-05-06 | 7.24 | 7.57 | 0.41 | 5.73% | 7.18 | 7.75 | 164731 | 12306.30 | 5.85% |
| 2024-04-30 | 7.20 | 7.16 | 0.05 | 0.70% | 7.11 | 7.25 | 67617 | 4840.19 | 2.40% |
| 2024-04-29 | 6.87 | 7.11 | 0.25 | 3.64% | 6.87 | 7.12 | 70204 | 4920.58 | 2.49% |
| 2024-04-26 | 6.77 | 6.86 | 0.09 | 1.33% | 6.69 | 6.92 | 63123 | 4298.98 | 2.24% |
| 2024-04-25 | 6.77 | 6.77 | -0.02 | -0.29% | 6.69 | 6.82 | 45314 | 3068.82 | 1.61% |
| 2024-04-24 | 6.70 | 6.79 | 0.09 | 1.34% | 6.68 | 6.86 | 44167 | 2989.90 | 1.57% |
| 2024-04-23 | 6.66 | 6.70 | -0.03 | -0.45% | 6.45 | 6.74 | 73970 | 4896.83 | 2.63% |
| 2024-04-22 | 6.98 | 6.73 | -0.19 | -2.75% | 6.64 | 7.00 | 74989 | 5078.16 | 2.66% |
| 2024-04-19 | 7.03 | 6.92 | -0.16 | -2.26% | 6.88 | 7.06 | 92571 | 6435.47 | 3.29% |
| 2024-04-18 | 7.03 | 7.08 | 0.09 | 1.29% | 6.93 | 7.18 | 96519 | 6823.62 | 3.43% |
| 2024-04-17 | 6.73 | 6.99 | 0.40 | 6.07% | 6.72 | 7.03 | 119283 | 8278.01 | 4.23% |
| 2024-04-16 | 6.96 | 6.59 | -0.41 | -5.86% | 6.56 | 7.32 | 157618 | 10631.94 | 5.59% |
| 2024-04-15 | 7.50 | 7.00 | -0.44 | -5.91% | 6.89 | 7.79 | 245478 | 17792.37 | 8.71% |
| 2024-04-12 | 7.12 | 7.44 | 0.44 | 6.29% | 7.12 | 7.70 | 155163 | 11659.34 | 5.51% |
| 2024-04-11 | 6.90 | 7.00 | 0.06 | 0.86% | 6.86 | 7.09 | 44969 | 3149.32 | 1.60% |
| 2024-04-10 | 7.04 | 6.94 | -0.14 | -1.98% | 6.86 | 7.10 | 49997 | 3488.66 | 1.77% |
| 2024-04-09 | 7.05 | 7.08 | 0.09 | 1.29% | 7.01 | 7.10 | 38211 | 2694.51 | 1.36% |
| 2024-04-08 | 7.17 | 6.99 | -0.17 | -2.37% | 6.98 | 7.19 | 54598 | 3858.92 | 1.94% |
| 2024-04-03 | 7.14 | 7.16 | -0.04 | -0.56% | 7.06 | 7.20 | 48105 | 3435.80 | 1.71% |
| 2024-04-02 | 7.20 | 7.20 | 0.02 | 0.28% | 6.98 | 7.27 | 75505 | 5388.71 | 2.68% |
| 2024-04-01 | 6.96 | 7.18 | 0.24 | 3.46% | 6.96 | 7.18 | 47146 | 3333.65 | 1.67% |
| 2024-03-29 | 6.83 | 6.94 | 0.14 | 2.06% | 6.80 | 6.95 | 45631 | 3139.25 | 1.62% |
| 2024-03-28 | 6.65 | 6.80 | 0.15 | 2.26% | 6.64 | 6.90 | 43352 | 2953.59 | 1.54% |
| 2024-03-27 | 6.85 | 6.65 | -0.15 | -2.21% | 6.65 | 6.85 | 28464 | 1919.42 | 1.01% |
| 2024-03-26 | 6.78 | 6.80 | -0.02 | -0.29% | 6.68 | 6.88 | 29792 | 2017.74 | 1.06% |
| 2024-03-25 | 6.87 | 6.82 | -0.06 | -0.87% | 6.79 | 7.05 | 42685 | 2947.15 | 1.51% |
| 2024-03-22 | 7.02 | 6.88 | -0.11 | -1.57% | 6.80 | 7.02 | 33906 | 2339.56 | 1.20% |
| 2024-03-21 | 6.98 | 6.99 | 0.01 | 0.14% | 6.90 | 7.04 | 27038 | 1885.22 | 0.96% |
| 2024-03-20 | 6.92 | 6.98 | 0.07 | 1.01% | 6.88 | 7.00 | 29566 | 2057.89 | 1.05% |
| 2024-03-19 | 6.95 | 6.91 | 0.00 | 0.00% | 6.85 | 6.99 | 35051 | 2423.84 | 1.24% |
| 2024-03-18 | 6.77 | 6.91 | 0.17 | 2.52% | 6.72 | 6.91 | 57455 | 3932.90 | 2.04% |
| 2024-03-15 | 6.65 | 6.74 | 0.06 | 0.90% | 6.57 | 6.74 | 43915 | 2922.77 | 1.56% |
| 2024-03-14 | 6.80 | 6.68 | -0.01 | -0.15% | 6.57 | 6.82 | 40949 | 2741.85 | 1.45% |
| 2024-03-13 | 6.67 | 6.69 | 0.02 | 0.30% | 6.54 | 6.72 | 52987 | 3515.00 | 1.88% |
| 2024-03-12 | 6.52 | 6.67 | 0.12 | 1.83% | 6.46 | 6.68 | 51639 | 3394.01 | 1.83% |
| 2024-03-11 | 6.50 | 6.55 | 0.17 | 2.66% | 6.42 | 6.55 | 52844 | 3429.43 | 1.88% |
| 2024-03-08 | 6.28 | 6.38 | 0.10 | 1.59% | 6.24 | 6.42 | 47305 | 2999.67 | 1.68% |
| 2024-03-07 | 6.33 | 6.28 | -0.02 | -0.32% | 6.28 | 6.51 | 68341 | 4365.92 | 2.43% |
| 2024-03-06 | 6.15 | 6.30 | 0.19 | 3.11% | 6.13 | 6.45 | 72040 | 4527.52 | 2.56% |
| 2024-03-05 | 6.21 | 6.11 | -0.10 | -1.61% | 6.10 | 6.24 | 49930 | 3070.81 | 1.77% |
| 2024-03-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.10 | 6.33 | 57609 | 3576.93 | 2.04% |
| 2024-03-01 | 6.24 | 6.24 | 0.01 | 0.16% | 6.13 | 6.28 | 62712 | 3890.86 | 2.23% |
| 2024-02-29 | 5.86 | 6.23 | 0.24 | 4.01% | 5.82 | 6.23 | 116196 | 7086.63 | 4.12% |
| 2024-02-28 | 6.66 | 5.99 | -0.67 | -10.06% | 5.99 | 6.83 | 135508 | 8567.63 | 4.81% |
| 2024-02-27 | 6.52 | 6.66 | 0.07 | 1.06% | 6.39 | 6.67 | 71941 | 4736.75 | 2.55% |
| 2024-02-26 | 6.44 | 6.59 | 0.27 | 4.27% | 6.44 | 6.75 | 100626 | 6587.99 | 3.57% |
| 2024-02-23 | 5.88 | 6.32 | 0.44 | 7.48% | 5.88 | 6.34 | 90396 | 5536.78 | 3.21% |
| 2024-02-22 | 5.72 | 5.88 | 0.16 | 2.80% | 5.69 | 5.89 | 82197 | 4770.25 | 2.92% |
| 2024-02-21 | 5.56 | 5.72 | 0.10 | 1.78% | 5.51 | 5.94 | 93199 | 5372.02 | 3.31% |
| 2024-02-20 | 5.53 | 5.62 | 0.15 | 2.74% | 5.35 | 5.65 | 104473 | 5803.75 | 3.71% |
| 2024-02-19 | 5.22 | 5.47 | 0.35 | 6.84% | 5.20 | 5.55 | 166642 | 8998.46 | 5.91% |
| 2024-02-08 | 4.68 | 5.12 | 0.47 | 10.11% | 4.57 | 5.12 | 166976 | 8133.01 | 5.93% |
| 2024-02-07 | 5.05 | 4.65 | -0.39 | -7.74% | 4.58 | 5.15 | 203317 | 9806.38 | 7.22% |
| 2024-02-06 | 4.92 | 5.04 | -0.41 | -7.52% | 4.91 | 5.23 | 189247 | 9410.17 | 6.72% |
| 2024-02-05 | 6.01 | 5.45 | -0.60 | -9.92% | 5.45 | 6.02 | 72246 | 3972.99 | 2.56% |
| 2024-02-02 | 6.50 | 6.05 | -0.42 | -6.49% | 5.83 | 6.61 | 95967 | 5936.06 | 3.41% |