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 | 7.12 | 6.92 | -0.22 | -3.08% | 6.88 | 7.17 | 99122 | 6909.39 | 3.67% |
| 2024-05-09 | 7.03 | 7.14 | 0.10 | 1.42% | 7.02 | 7.19 | 78353 | 5594.71 | 2.90% |
| 2024-05-08 | 7.21 | 7.04 | -0.20 | -2.76% | 7.01 | 7.22 | 118373 | 8383.81 | 4.38% |
| 2024-05-07 | 7.21 | 7.24 | 0.01 | 0.14% | 7.14 | 7.33 | 116806 | 8477.37 | 4.33% |
| 2024-05-06 | 7.33 | 7.23 | -0.07 | -0.96% | 7.18 | 7.41 | 162263 | 11783.92 | 6.01% |
| 2024-04-30 | 7.28 | 7.30 | 0.02 | 0.27% | 7.12 | 7.41 | 139432 | 10128.02 | 5.16% |
| 2024-04-29 | 7.11 | 7.28 | 0.28 | 4.00% | 7.11 | 7.47 | 167636 | 12245.86 | 6.21% |
| 2024-04-26 | 6.77 | 7.00 | 0.17 | 2.49% | 6.76 | 7.08 | 151617 | 10582.90 | 5.62% |
| 2024-04-25 | 6.85 | 6.83 | -0.07 | -1.01% | 6.74 | 6.93 | 123196 | 8438.35 | 4.56% |
| 2024-04-24 | 6.61 | 6.90 | 0.25 | 3.76% | 6.58 | 6.92 | 136635 | 9313.28 | 5.06% |
| 2024-04-23 | 6.33 | 6.65 | 0.32 | 5.06% | 6.33 | 6.73 | 153228 | 10092.76 | 5.67% |
| 2024-04-22 | 6.38 | 6.33 | -0.20 | -3.06% | 6.16 | 6.51 | 120632 | 7645.19 | 4.47% |
| 2024-04-19 | 6.62 | 6.53 | -0.19 | -2.83% | 6.47 | 6.75 | 124186 | 8165.17 | 4.60% |
| 2024-04-18 | 6.85 | 6.72 | -0.13 | -1.90% | 6.54 | 6.91 | 194988 | 13142.92 | 7.22% |
| 2024-04-17 | 6.01 | 6.85 | 0.95 | 16.10% | 6.01 | 6.94 | 241624 | 15838.50 | 8.95% |
| 2024-04-16 | 6.42 | 5.90 | -0.72 | -10.88% | 5.73 | 6.46 | 196664 | 11791.18 | 7.28% |
| 2024-04-15 | 6.88 | 6.62 | -0.63 | -8.69% | 6.32 | 7.02 | 214659 | 14319.46 | 7.95% |
| 2024-04-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.24 | 7.46 | 101217 | 7426.69 | 3.75% |
| 2024-04-11 | 7.35 | 7.36 | -0.07 | -0.94% | 7.26 | 7.54 | 115133 | 8563.49 | 4.26% |
| 2024-04-10 | 7.79 | 7.43 | -0.35 | -4.50% | 7.26 | 7.84 | 166613 | 12425.05 | 6.17% |
| 2024-04-09 | 7.67 | 7.78 | 0.12 | 1.57% | 7.65 | 7.86 | 102897 | 7979.35 | 3.81% |
| 2024-04-08 | 8.15 | 7.66 | -0.48 | -5.90% | 7.66 | 8.18 | 187365 | 14606.74 | 6.94% |
| 2024-04-03 | 8.81 | 8.14 | -0.67 | -7.60% | 8.13 | 8.81 | 252980 | 20933.13 | 9.37% |
| 2024-04-02 | 9.20 | 8.81 | -0.42 | -4.55% | 8.70 | 9.23 | 288605 | 25553.96 | 10.69% |
| 2024-04-01 | 8.98 | 9.23 | 0.24 | 2.67% | 8.85 | 9.34 | 295592 | 27036.23 | 10.95% |
| 2024-03-29 | 9.35 | 8.99 | -0.02 | -0.22% | 8.84 | 9.83 | 357034 | 33221.91 | 13.22% |
| 2024-03-28 | 8.58 | 9.01 | 0.30 | 3.44% | 8.58 | 9.20 | 306503 | 27602.25 | 11.35% |
| 2024-03-27 | 9.65 | 8.71 | -1.21 | -12.20% | 8.69 | 9.69 | 427884 | 39575.64 | 15.85% |
| 2024-03-26 | 9.05 | 9.92 | 0.69 | 7.48% | 8.87 | 9.98 | 618117 | 59022.77 | 22.89% |
| 2024-03-25 | 8.85 | 9.23 | 0.10 | 1.10% | 8.72 | 9.58 | 552865 | 50868.58 | 20.48% |
| 2024-03-22 | 8.26 | 9.13 | 0.82 | 9.87% | 8.26 | 9.52 | 611585 | 53674.39 | 22.65% |
| 2024-03-21 | 8.33 | 8.31 | -0.05 | -0.60% | 8.19 | 8.39 | 152082 | 12618.96 | 5.63% |
| 2024-03-20 | 8.31 | 8.36 | 0.04 | 0.48% | 8.24 | 8.41 | 157476 | 13118.50 | 5.83% |
| 2024-03-19 | 8.43 | 8.32 | -0.14 | -1.65% | 8.31 | 8.48 | 165803 | 13885.83 | 6.14% |
| 2024-03-18 | 8.39 | 8.46 | 0.09 | 1.08% | 8.29 | 8.46 | 207643 | 17415.13 | 7.69% |
| 2024-03-15 | 8.17 | 8.37 | 0.10 | 1.21% | 8.10 | 8.38 | 164612 | 13635.04 | 6.10% |
| 2024-03-14 | 8.50 | 8.27 | -0.24 | -2.82% | 8.03 | 8.59 | 250125 | 20766.91 | 9.26% |
| 2024-03-13 | 8.57 | 8.51 | -0.18 | -2.07% | 8.45 | 8.63 | 281395 | 24013.22 | 10.42% |
| 2024-03-12 | 8.20 | 8.69 | 0.47 | 5.72% | 8.08 | 8.69 | 388167 | 32624.29 | 14.38% |
| 2024-03-11 | 8.21 | 8.22 | -0.09 | -1.08% | 8.01 | 8.25 | 215591 | 17527.76 | 7.98% |
| 2024-03-08 | 8.11 | 8.31 | -0.02 | -0.24% | 7.96 | 8.35 | 289299 | 23469.43 | 10.71% |
| 2024-03-07 | 7.93 | 8.33 | 0.46 | 5.84% | 7.93 | 8.63 | 483480 | 40040.15 | 17.91% |
| 2024-03-06 | 7.61 | 7.87 | 0.23 | 3.01% | 7.55 | 7.91 | 227640 | 17779.58 | 8.43% |
| 2024-03-05 | 7.80 | 7.64 | -0.25 | -3.17% | 7.60 | 7.86 | 215024 | 16645.51 | 7.96% |
| 2024-03-04 | 8.10 | 7.89 | -0.20 | -2.47% | 7.61 | 8.16 | 317101 | 24892.49 | 11.74% |
| 2024-03-01 | 7.93 | 8.09 | 0.24 | 3.06% | 7.65 | 8.15 | 333384 | 26523.22 | 12.35% |
| 2024-02-29 | 7.01 | 7.85 | 0.74 | 10.41% | 7.00 | 7.90 | 355990 | 26874.79 | 13.18% |
| 2024-02-28 | 7.96 | 7.11 | -0.96 | -11.90% | 7.04 | 8.11 | 414723 | 31842.75 | 15.36% |
| 2024-02-27 | 7.48 | 8.07 | 0.40 | 5.22% | 7.41 | 8.18 | 330347 | 25849.47 | 12.23% |
| 2024-02-26 | 7.53 | 7.67 | 0.19 | 2.54% | 7.39 | 8.18 | 400492 | 31033.77 | 14.83% |
| 2024-02-23 | 7.10 | 7.48 | 0.32 | 4.47% | 6.96 | 7.51 | 397735 | 28498.68 | 14.73% |
| 2024-02-22 | 6.49 | 7.16 | 0.62 | 9.48% | 6.45 | 7.26 | 355517 | 24321.71 | 13.17% |
| 2024-02-21 | 6.37 | 6.54 | 0.04 | 0.62% | 6.24 | 6.88 | 303000 | 19974.48 | 11.22% |
| 2024-02-20 | 6.05 | 6.50 | 0.44 | 7.26% | 5.84 | 6.69 | 294792 | 18605.30 | 10.92% |
| 2024-02-19 | 5.67 | 6.06 | 0.41 | 7.26% | 5.67 | 6.15 | 287403 | 17138.79 | 10.64% |
| 2024-02-08 | 4.98 | 5.65 | 0.69 | 13.91% | 4.76 | 5.65 | 299751 | 15387.26 | 11.10% |
| 2024-02-07 | 5.56 | 4.96 | -0.57 | -10.31% | 4.84 | 5.60 | 281588 | 14541.42 | 10.43% |
| 2024-02-06 | 5.45 | 5.53 | 0.00 | 0.00% | 4.97 | 5.81 | 174927 | 9284.29 | 6.48% |
| 2024-02-05 | 6.33 | 5.53 | -0.86 | -13.46% | 5.43 | 6.33 | 149413 | 8514.09 | 5.53% |
| 2024-02-02 | 6.77 | 6.39 | -0.33 | -4.91% | 6.15 | 7.01 | 106599 | 6990.15 | 3.95% |
| 2024-02-01 | 6.77 | 6.72 | -0.10 | -1.47% | 6.57 | 6.90 | 94546 | 6357.05 | 3.50% |
| 2024-01-31 | 7.22 | 6.82 | -0.40 | -5.54% | 6.79 | 7.34 | 103124 | 7252.90 | 3.82% |