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 | 7.14 | 7.06 | -0.02 | -0.28% | 6.99 | 7.14 | 30345 | 2136.37 | 1.23% |
| 2024-05-09 | 7.01 | 7.08 | 0.08 | 1.14% | 6.97 | 7.12 | 36568 | 2588.51 | 1.48% |
| 2024-05-08 | 7.16 | 7.00 | -0.14 | -1.96% | 7.00 | 7.20 | 42870 | 3028.40 | 1.73% |
| 2024-05-07 | 7.11 | 7.14 | -0.05 | -0.70% | 7.04 | 7.30 | 86269 | 6145.63 | 3.49% |
| 2024-05-06 | 7.41 | 7.19 | -0.09 | -1.24% | 6.94 | 7.41 | 168801 | 12086.81 | 6.83% |
| 2024-04-30 | 7.27 | 7.28 | 0.66 | 9.97% | 7.27 | 7.28 | 65758 | 4786.87 | 2.66% |
| 2024-04-29 | 6.31 | 6.62 | 0.22 | 3.44% | 6.20 | 6.63 | 63637 | 4103.76 | 2.57% |
| 2024-04-26 | 6.65 | 6.40 | -0.34 | -5.04% | 6.36 | 6.68 | 73084 | 4757.17 | 2.96% |
| 2024-04-25 | 6.38 | 6.74 | 0.25 | 3.85% | 6.28 | 6.82 | 83858 | 5507.95 | 3.39% |
| 2024-04-24 | 6.14 | 6.49 | 0.25 | 4.01% | 6.07 | 6.53 | 60220 | 3829.29 | 2.44% |
| 2024-04-23 | 5.92 | 6.24 | 0.29 | 4.87% | 5.86 | 6.38 | 50110 | 3092.78 | 2.03% |
| 2024-04-22 | 6.01 | 5.95 | -0.07 | -1.16% | 5.72 | 6.07 | 37355 | 2212.49 | 1.51% |
| 2024-04-19 | 6.05 | 6.02 | 0.04 | 0.67% | 5.86 | 6.12 | 31564 | 1893.49 | 1.28% |
| 2024-04-18 | 6.22 | 5.98 | 0.05 | 0.84% | 5.80 | 6.22 | 48807 | 2926.18 | 1.97% |
| 2024-04-17 | 5.39 | 5.93 | 0.54 | 10.02% | 5.33 | 5.93 | 31832 | 1833.59 | 1.29% |
| 2024-04-16 | 5.87 | 5.39 | -0.60 | -10.02% | 5.39 | 5.89 | 53678 | 2939.85 | 2.17% |
| 2024-04-15 | 6.57 | 5.99 | -0.66 | -9.92% | 5.99 | 6.66 | 54769 | 3367.05 | 2.22% |
| 2024-04-12 | 6.78 | 6.65 | -0.12 | -1.77% | 6.61 | 6.85 | 23728 | 1597.37 | 0.96% |
| 2024-04-11 | 6.67 | 6.77 | 0.10 | 1.50% | 6.55 | 6.90 | 39739 | 2692.55 | 1.61% |
| 2024-04-10 | 6.92 | 6.67 | -0.25 | -3.61% | 6.57 | 6.94 | 48324 | 3247.09 | 1.95% |
| 2024-04-09 | 6.90 | 6.92 | 0.06 | 0.87% | 6.83 | 7.00 | 34923 | 2413.14 | 1.41% |
| 2024-04-08 | 7.19 | 6.86 | -0.32 | -4.46% | 6.82 | 7.23 | 41471 | 2898.33 | 1.68% |
| 2024-04-03 | 7.23 | 7.18 | -0.04 | -0.55% | 7.06 | 7.25 | 31303 | 2236.76 | 1.27% |
| 2024-04-02 | 7.19 | 7.22 | -0.01 | -0.14% | 7.18 | 7.29 | 33675 | 2439.40 | 1.36% |
| 2024-04-01 | 7.16 | 7.23 | 0.07 | 0.98% | 7.14 | 7.27 | 36800 | 2647.43 | 1.49% |
| 2024-03-29 | 6.97 | 7.16 | 0.20 | 2.87% | 6.93 | 7.18 | 53276 | 3792.17 | 2.16% |
| 2024-03-28 | 6.75 | 6.96 | 0.21 | 3.11% | 6.74 | 7.05 | 48652 | 3381.40 | 1.97% |
| 2024-03-27 | 7.00 | 6.75 | -0.29 | -4.12% | 6.74 | 7.03 | 41309 | 2833.55 | 1.67% |
| 2024-03-26 | 6.92 | 7.04 | 0.06 | 0.86% | 6.68 | 7.04 | 64160 | 4427.86 | 2.60% |
| 2024-03-25 | 7.16 | 6.98 | -0.14 | -1.97% | 6.91 | 7.22 | 56278 | 3987.11 | 2.28% |
| 2024-03-22 | 7.22 | 7.12 | -0.11 | -1.52% | 7.08 | 7.26 | 61470 | 4394.82 | 2.49% |
| 2024-03-21 | 7.42 | 7.23 | -0.15 | -2.03% | 7.15 | 7.48 | 103244 | 7514.88 | 4.18% |
| 2024-03-20 | 7.32 | 7.38 | -0.25 | -3.28% | 7.24 | 7.44 | 127168 | 9372.23 | 5.14% |
| 2024-03-19 | 7.53 | 7.63 | 0.28 | 3.81% | 7.36 | 8.00 | 196212 | 14846.78 | 7.94% |
| 2024-03-18 | 8.48 | 7.35 | -0.39 | -5.04% | 7.35 | 8.48 | 201180 | 15207.08 | 8.14% |
| 2024-03-15 | 7.70 | 7.74 | 0.70 | 9.94% | 7.41 | 7.74 | 56154 | 4333.65 | 2.27% |
| 2024-03-14 | 6.66 | 7.04 | 0.64 | 10.00% | 6.41 | 7.04 | 52490 | 3676.40 | 2.12% |
| 2024-03-13 | 6.46 | 6.40 | -0.03 | -0.47% | 6.30 | 6.48 | 29200 | 1865.69 | 1.18% |
| 2024-03-12 | 6.24 | 6.43 | 0.20 | 3.21% | 6.23 | 6.45 | 37729 | 2395.12 | 1.53% |
| 2024-03-11 | 6.14 | 6.23 | 0.11 | 1.80% | 6.08 | 6.24 | 27793 | 1710.05 | 1.12% |
| 2024-03-08 | 6.09 | 6.12 | 0.02 | 0.33% | 6.05 | 6.33 | 27854 | 1703.92 | 1.13% |
| 2024-03-07 | 6.13 | 6.10 | 0.02 | 0.33% | 6.08 | 6.30 | 36424 | 2250.35 | 1.47% |
| 2024-03-06 | 5.92 | 6.08 | 0.15 | 2.53% | 5.90 | 6.14 | 44449 | 2675.04 | 1.80% |
| 2024-03-05 | 6.18 | 5.93 | -0.26 | -4.20% | 5.91 | 6.18 | 44945 | 2696.96 | 1.82% |
| 2024-03-04 | 6.30 | 6.19 | -0.13 | -2.06% | 6.02 | 6.46 | 47310 | 2916.81 | 1.91% |
| 2024-03-01 | 6.37 | 6.32 | -0.05 | -0.78% | 6.16 | 6.65 | 44355 | 2793.03 | 1.79% |
| 2024-02-29 | 5.92 | 6.37 | 0.18 | 2.91% | 5.92 | 6.40 | 59091 | 3708.81 | 2.39% |
| 2024-02-28 | 6.92 | 6.19 | -0.69 | -10.03% | 6.19 | 7.09 | 94481 | 6171.96 | 3.82% |
| 2024-02-27 | 6.66 | 6.88 | 0.20 | 2.99% | 6.60 | 6.88 | 43464 | 2952.86 | 1.76% |
| 2024-02-26 | 6.55 | 6.68 | 0.13 | 1.98% | 6.43 | 6.85 | 62945 | 4176.57 | 2.55% |
| 2024-02-23 | 6.43 | 6.55 | 0.12 | 1.87% | 6.34 | 6.57 | 73952 | 4787.19 | 2.99% |
| 2024-02-22 | 6.23 | 6.43 | 0.05 | 0.78% | 6.20 | 6.54 | 107621 | 6791.97 | 4.35% |
| 2024-02-21 | 5.64 | 6.38 | 0.58 | 10.00% | 5.64 | 6.38 | 94448 | 5720.48 | 3.82% |
| 2024-02-20 | 5.49 | 5.80 | 0.29 | 5.26% | 5.34 | 5.86 | 108522 | 6082.29 | 4.39% |
| 2024-02-19 | 5.28 | 5.51 | 0.18 | 3.38% | 5.20 | 5.51 | 109287 | 5841.77 | 4.42% |
| 2024-02-08 | 4.70 | 5.33 | 0.38 | 7.68% | 4.46 | 5.45 | 149836 | 7156.01 | 6.06% |
| 2024-02-07 | 5.50 | 4.95 | -0.55 | -10.00% | 4.95 | 5.50 | 59000 | 2953.76 | 2.39% |
| 2024-02-06 | 5.65 | 5.50 | -0.61 | -9.98% | 5.50 | 5.67 | 66887 | 3693.63 | 2.71% |
| 2024-02-05 | 6.34 | 6.11 | -0.68 | -10.01% | 6.11 | 6.71 | 26569 | 1646.91 | 1.07% |
| 2024-02-02 | 7.31 | 6.79 | -0.61 | -8.24% | 6.66 | 7.60 | 65230 | 4608.20 | 2.64% |
| 2024-02-01 | 7.80 | 7.40 | -0.60 | -7.50% | 7.23 | 7.93 | 75142 | 5581.57 | 3.04% |