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 | 7.27 | 7.35 | 0.12 | 1.66% | 7.24 | 7.40 | 43209 | 3166.94 | 2.61% |
| 2024-05-09 | 7.14 | 7.23 | 0.08 | 1.12% | 7.14 | 7.29 | 23742 | 1721.14 | 1.43% |
| 2024-05-08 | 7.25 | 7.15 | -0.11 | -1.52% | 7.14 | 7.27 | 23874 | 1719.21 | 1.44% |
| 2024-05-07 | 7.22 | 7.26 | 0.05 | 0.69% | 7.12 | 7.27 | 33976 | 2454.35 | 2.05% |
| 2024-05-06 | 7.00 | 7.21 | 0.35 | 5.10% | 6.90 | 7.24 | 58411 | 4174.92 | 3.53% |
| 2024-04-30 | 6.86 | 6.86 | 0.04 | 0.59% | 6.82 | 7.06 | 49755 | 3423.35 | 3.01% |
| 2024-04-29 | 6.41 | 6.82 | 0.43 | 6.73% | 6.41 | 6.85 | 38398 | 2564.81 | 2.32% |
| 2024-04-26 | 6.49 | 6.39 | -0.05 | -0.78% | 6.32 | 6.50 | 25428 | 1629.15 | 1.54% |
| 2024-04-25 | 6.36 | 6.44 | 0.07 | 1.10% | 6.30 | 6.48 | 20980 | 1347.47 | 1.27% |
| 2024-04-24 | 6.19 | 6.37 | 0.14 | 2.25% | 6.18 | 6.40 | 23479 | 1484.34 | 1.42% |
| 2024-04-23 | 6.03 | 6.23 | 0.14 | 2.30% | 6.03 | 6.29 | 33398 | 2078.44 | 2.02% |
| 2024-04-22 | 6.21 | 6.09 | -0.10 | -1.62% | 5.95 | 6.33 | 28596 | 1744.26 | 1.73% |
| 2024-04-19 | 6.22 | 6.19 | -0.05 | -0.80% | 6.11 | 6.30 | 32585 | 2023.57 | 1.97% |
| 2024-04-18 | 6.51 | 6.24 | 0.00 | 0.00% | 6.12 | 6.53 | 60314 | 3807.14 | 3.64% |
| 2024-04-17 | 5.77 | 6.24 | 0.57 | 10.05% | 5.76 | 6.24 | 31412 | 1912.95 | 1.90% |
| 2024-04-16 | 6.18 | 5.67 | -0.57 | -9.13% | 5.66 | 6.19 | 59469 | 3445.67 | 3.59% |
| 2024-04-15 | 6.89 | 6.24 | -0.69 | -9.96% | 6.24 | 6.92 | 73881 | 4735.24 | 4.46% |
| 2024-04-12 | 7.04 | 6.93 | -0.09 | -1.28% | 6.90 | 7.13 | 22957 | 1603.11 | 1.39% |
| 2024-04-11 | 6.94 | 7.02 | 0.05 | 0.72% | 6.81 | 7.15 | 27833 | 1962.23 | 1.68% |
| 2024-04-10 | 7.16 | 6.97 | -0.21 | -2.92% | 6.87 | 7.20 | 28087 | 1966.52 | 1.70% |
| 2024-04-09 | 7.04 | 7.18 | 0.12 | 1.70% | 7.02 | 7.24 | 25216 | 1802.40 | 1.52% |
| 2024-04-08 | 7.31 | 7.06 | -0.24 | -3.29% | 7.02 | 7.31 | 33344 | 2381.43 | 2.01% |
| 2024-04-03 | 7.31 | 7.30 | -0.03 | -0.41% | 7.20 | 7.39 | 30335 | 2207.02 | 1.83% |
| 2024-04-02 | 7.26 | 7.33 | 0.06 | 0.83% | 7.25 | 7.39 | 32534 | 2381.03 | 1.97% |
| 2024-04-01 | 7.10 | 7.27 | 0.18 | 2.54% | 7.10 | 7.28 | 30871 | 2226.86 | 1.87% |
| 2024-03-29 | 6.99 | 7.09 | 0.12 | 1.72% | 6.96 | 7.11 | 28933 | 2043.96 | 1.75% |
| 2024-03-28 | 6.81 | 6.97 | 0.16 | 2.35% | 6.81 | 6.99 | 26732 | 1854.35 | 1.62% |
| 2024-03-27 | 7.04 | 6.81 | -0.21 | -2.99% | 6.80 | 7.06 | 23508 | 1625.89 | 1.42% |
| 2024-03-26 | 7.06 | 7.02 | 0.03 | 0.43% | 6.86 | 7.09 | 25883 | 1802.14 | 1.56% |
| 2024-03-25 | 7.17 | 6.99 | -0.20 | -2.78% | 6.97 | 7.19 | 24493 | 1735.89 | 1.48% |
| 2024-03-22 | 7.29 | 7.19 | -0.10 | -1.37% | 7.07 | 7.29 | 30030 | 2159.34 | 1.81% |
| 2024-03-21 | 7.28 | 7.29 | 0.00 | 0.00% | 7.15 | 7.35 | 28089 | 2034.48 | 1.70% |
| 2024-03-20 | 7.15 | 7.29 | 0.14 | 1.96% | 7.12 | 7.30 | 27710 | 2000.89 | 1.67% |
| 2024-03-19 | 7.25 | 7.15 | -0.05 | -0.69% | 7.14 | 7.36 | 39647 | 2864.90 | 2.40% |
| 2024-03-18 | 7.20 | 7.20 | 0.12 | 1.69% | 7.05 | 7.21 | 30862 | 2202.46 | 1.86% |
| 2024-03-15 | 6.90 | 7.08 | 0.11 | 1.58% | 6.88 | 7.08 | 30995 | 2168.84 | 1.87% |
| 2024-03-14 | 6.92 | 6.97 | 0.07 | 1.01% | 6.85 | 7.01 | 32288 | 2243.25 | 1.95% |
| 2024-03-13 | 6.94 | 6.90 | -0.04 | -0.58% | 6.82 | 6.96 | 19456 | 1339.26 | 1.18% |
| 2024-03-12 | 6.80 | 6.94 | 0.13 | 1.91% | 6.80 | 6.96 | 28683 | 1977.48 | 1.73% |
| 2024-03-11 | 6.75 | 6.81 | 0.14 | 2.10% | 6.64 | 6.81 | 22604 | 1521.64 | 1.37% |
| 2024-03-08 | 6.68 | 6.67 | 0.02 | 0.30% | 6.58 | 6.71 | 19642 | 1307.15 | 1.19% |
| 2024-03-07 | 6.66 | 6.65 | -0.01 | -0.15% | 6.61 | 6.77 | 22766 | 1526.13 | 1.38% |
| 2024-03-06 | 6.59 | 6.66 | 0.10 | 1.52% | 6.50 | 6.71 | 22759 | 1510.38 | 1.38% |
| 2024-03-05 | 6.74 | 6.56 | -0.19 | -2.81% | 6.52 | 6.77 | 30223 | 1999.10 | 1.83% |
| 2024-03-04 | 6.67 | 6.75 | 0.08 | 1.20% | 6.55 | 6.79 | 33300 | 2224.64 | 2.01% |
| 2024-03-01 | 6.70 | 6.67 | 0.02 | 0.30% | 6.61 | 6.73 | 30980 | 2066.63 | 1.87% |
| 2024-02-29 | 6.40 | 6.65 | 0.17 | 2.62% | 6.30 | 6.67 | 44868 | 2944.40 | 2.71% |
| 2024-02-28 | 7.06 | 6.48 | -0.57 | -8.09% | 6.48 | 7.24 | 69033 | 4726.54 | 4.17% |
| 2024-02-27 | 6.86 | 7.05 | 0.17 | 2.47% | 6.79 | 7.05 | 31325 | 2174.90 | 1.89% |
| 2024-02-26 | 6.72 | 6.88 | 0.15 | 2.23% | 6.67 | 6.98 | 39539 | 2699.41 | 2.39% |
| 2024-02-23 | 6.53 | 6.73 | 0.21 | 3.22% | 6.52 | 6.73 | 31523 | 2091.52 | 1.90% |
| 2024-02-22 | 6.37 | 6.52 | 0.17 | 2.68% | 6.35 | 6.52 | 28305 | 1826.09 | 1.71% |
| 2024-02-21 | 6.20 | 6.35 | 0.13 | 2.09% | 6.12 | 6.52 | 44316 | 2831.38 | 2.68% |
| 2024-02-20 | 6.17 | 6.22 | 0.03 | 0.48% | 6.03 | 6.23 | 31675 | 1953.32 | 1.91% |
| 2024-02-19 | 5.96 | 6.19 | 0.30 | 5.09% | 5.96 | 6.22 | 45243 | 2766.83 | 2.73% |
| 2024-02-08 | 5.48 | 5.89 | 0.41 | 7.48% | 5.39 | 5.98 | 48788 | 2790.07 | 2.95% |
| 2024-02-07 | 5.68 | 5.48 | -0.14 | -2.49% | 5.39 | 5.76 | 61285 | 3399.45 | 3.70% |
| 2024-02-06 | 5.39 | 5.62 | -0.19 | -3.27% | 5.23 | 5.91 | 75718 | 4135.81 | 4.58% |
| 2024-02-05 | 6.35 | 5.81 | -0.65 | -10.06% | 5.81 | 6.43 | 62988 | 3706.65 | 3.81% |
| 2024-02-02 | 6.88 | 6.46 | -0.45 | -6.51% | 6.22 | 6.97 | 61209 | 4000.28 | 3.70% |
| 2024-02-01 | 7.04 | 6.91 | -0.17 | -2.40% | 6.66 | 7.07 | 55692 | 3807.83 | 3.37% |