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 | 7.13 | 7.17 | 0.05 | 0.70% | 7.06 | 7.22 | 50015 | 3576.85 | 1.18% |
| 2024-05-09 | 7.06 | 7.12 | 0.06 | 0.85% | 7.05 | 7.16 | 35175 | 2506.38 | 0.83% |
| 2024-05-08 | 7.12 | 7.06 | -0.06 | -0.84% | 7.04 | 7.14 | 38481 | 2726.83 | 0.91% |
| 2024-05-07 | 7.21 | 7.12 | -0.07 | -0.97% | 7.08 | 7.21 | 49239 | 3512.46 | 1.16% |
| 2024-05-06 | 7.07 | 7.19 | 0.21 | 3.01% | 7.06 | 7.24 | 64494 | 4608.92 | 1.52% |
| 2024-04-30 | 6.95 | 6.98 | 0.05 | 0.72% | 6.85 | 6.98 | 46294 | 3207.01 | 1.09% |
| 2024-04-29 | 6.74 | 6.93 | 0.19 | 2.82% | 6.72 | 6.93 | 49222 | 3383.90 | 1.16% |
| 2024-04-26 | 6.66 | 6.74 | 0.05 | 0.75% | 6.59 | 6.78 | 43608 | 2920.92 | 1.03% |
| 2024-04-25 | 6.59 | 6.69 | 0.06 | 0.90% | 6.56 | 6.76 | 40123 | 2683.54 | 0.95% |
| 2024-04-24 | 6.48 | 6.63 | 0.18 | 2.79% | 6.46 | 6.64 | 38738 | 2536.82 | 0.91% |
| 2024-04-23 | 6.50 | 6.45 | -0.02 | -0.31% | 6.41 | 6.54 | 41087 | 2658.18 | 0.97% |
| 2024-04-22 | 6.72 | 6.47 | -0.14 | -2.12% | 6.36 | 6.72 | 71933 | 4668.44 | 1.70% |
| 2024-04-19 | 6.56 | 6.61 | 0.10 | 1.54% | 6.42 | 6.63 | 49256 | 3224.87 | 1.16% |
| 2024-04-18 | 6.62 | 6.51 | -0.09 | -1.36% | 6.48 | 6.78 | 61721 | 4081.15 | 1.46% |
| 2024-04-17 | 6.10 | 6.60 | 0.57 | 9.45% | 6.08 | 6.61 | 82658 | 5290.85 | 1.95% |
| 2024-04-16 | 6.49 | 6.03 | -0.45 | -6.94% | 6.00 | 6.51 | 81737 | 5067.98 | 1.93% |
| 2024-04-15 | 6.64 | 6.48 | -0.14 | -2.11% | 6.38 | 6.71 | 55695 | 3644.60 | 1.32% |
| 2024-04-12 | 6.75 | 6.62 | -0.16 | -2.36% | 6.60 | 6.83 | 35160 | 2354.70 | 0.83% |
| 2024-04-11 | 6.62 | 6.78 | 0.15 | 2.26% | 6.52 | 6.87 | 62467 | 4224.29 | 1.48% |
| 2024-04-10 | 6.73 | 6.63 | -0.10 | -1.49% | 6.56 | 6.74 | 35086 | 2322.38 | 0.83% |
| 2024-04-09 | 6.56 | 6.73 | 0.13 | 1.97% | 6.56 | 6.75 | 32476 | 2169.57 | 0.77% |
| 2024-04-08 | 6.77 | 6.60 | -0.13 | -1.93% | 6.58 | 6.77 | 40024 | 2656.34 | 0.95% |
| 2024-04-03 | 6.79 | 6.73 | -0.09 | -1.32% | 6.66 | 6.82 | 32251 | 2171.50 | 0.76% |
| 2024-04-02 | 6.85 | 6.82 | 0.00 | 0.00% | 6.77 | 6.87 | 37762 | 2572.80 | 0.89% |
| 2024-04-01 | 6.73 | 6.82 | 0.07 | 1.04% | 6.69 | 6.83 | 52091 | 3524.38 | 1.23% |
| 2024-03-29 | 6.68 | 6.75 | 0.09 | 1.35% | 6.64 | 6.81 | 41171 | 2770.26 | 0.97% |
| 2024-03-28 | 6.52 | 6.66 | 0.16 | 2.46% | 6.51 | 6.72 | 45992 | 3045.97 | 1.09% |
| 2024-03-27 | 6.75 | 6.50 | -0.26 | -3.85% | 6.50 | 6.79 | 40113 | 2655.69 | 0.95% |
| 2024-03-26 | 6.85 | 6.76 | -0.01 | -0.15% | 6.65 | 6.85 | 42228 | 2843.71 | 1.00% |
| 2024-03-25 | 6.95 | 6.77 | -0.22 | -3.15% | 6.77 | 6.97 | 50330 | 3465.36 | 1.19% |
| 2024-03-22 | 7.08 | 6.99 | -0.08 | -1.13% | 6.91 | 7.12 | 45470 | 3176.59 | 1.07% |
| 2024-03-21 | 7.08 | 7.07 | -0.02 | -0.28% | 7.02 | 7.14 | 42151 | 2984.25 | 1.00% |
| 2024-03-20 | 7.10 | 7.09 | 0.02 | 0.28% | 7.04 | 7.11 | 49737 | 3519.03 | 1.17% |
| 2024-03-19 | 7.15 | 7.07 | -0.05 | -0.70% | 7.04 | 7.15 | 45767 | 3237.27 | 1.08% |
| 2024-03-18 | 7.01 | 7.12 | 0.12 | 1.71% | 7.00 | 7.13 | 60129 | 4253.24 | 1.42% |
| 2024-03-15 | 6.89 | 7.00 | 0.07 | 1.01% | 6.81 | 7.01 | 42131 | 2916.72 | 1.00% |
| 2024-03-14 | 6.97 | 6.93 | -0.06 | -0.86% | 6.82 | 7.10 | 59056 | 4118.55 | 1.39% |
| 2024-03-13 | 7.08 | 6.99 | -0.01 | -0.14% | 6.95 | 7.09 | 44418 | 3115.14 | 1.05% |
| 2024-03-12 | 7.03 | 7.00 | -0.03 | -0.43% | 6.93 | 7.09 | 51875 | 3633.30 | 1.23% |
| 2024-03-11 | 6.83 | 7.03 | 0.23 | 3.38% | 6.76 | 7.06 | 74091 | 5178.09 | 1.75% |
| 2024-03-08 | 6.73 | 6.80 | 0.04 | 0.59% | 6.70 | 6.82 | 39138 | 2644.97 | 0.92% |
| 2024-03-07 | 6.88 | 6.76 | -0.04 | -0.59% | 6.73 | 6.89 | 42316 | 2879.90 | 1.00% |
| 2024-03-06 | 6.77 | 6.80 | 0.02 | 0.29% | 6.72 | 6.87 | 40890 | 2777.57 | 0.97% |
| 2024-03-05 | 6.96 | 6.78 | -0.19 | -2.73% | 6.74 | 6.99 | 56721 | 3876.50 | 1.34% |
| 2024-03-04 | 6.95 | 6.97 | -0.01 | -0.14% | 6.91 | 7.03 | 56025 | 3897.21 | 1.32% |
| 2024-03-01 | 6.95 | 6.98 | -0.01 | -0.14% | 6.90 | 7.08 | 54409 | 3791.94 | 1.29% |
| 2024-02-29 | 6.66 | 6.99 | 0.22 | 3.25% | 6.62 | 6.99 | 77554 | 5338.47 | 1.83% |
| 2024-02-28 | 7.04 | 6.77 | -0.24 | -3.42% | 6.75 | 7.18 | 113725 | 7886.18 | 2.69% |
| 2024-02-27 | 6.93 | 7.01 | 0.06 | 0.86% | 6.85 | 7.01 | 68273 | 4756.79 | 1.61% |
| 2024-02-26 | 6.86 | 6.95 | 0.09 | 1.31% | 6.77 | 7.05 | 76797 | 5325.89 | 1.81% |
| 2024-02-23 | 6.72 | 6.86 | 0.15 | 2.24% | 6.65 | 6.88 | 76877 | 5197.38 | 1.82% |
| 2024-02-22 | 6.55 | 6.71 | 0.08 | 1.21% | 6.54 | 6.76 | 55394 | 3696.52 | 1.31% |
| 2024-02-21 | 6.50 | 6.63 | 0.08 | 1.22% | 6.40 | 6.81 | 80999 | 5400.60 | 1.91% |
| 2024-02-20 | 6.57 | 6.55 | -0.08 | -1.21% | 6.43 | 6.59 | 51364 | 3353.56 | 1.21% |
| 2024-02-19 | 6.52 | 6.63 | 0.13 | 2.00% | 6.42 | 6.70 | 106963 | 7013.19 | 2.53% |
| 2024-02-08 | 6.08 | 6.50 | 0.38 | 6.21% | 5.81 | 6.53 | 145363 | 8911.32 | 3.43% |
| 2024-02-07 | 6.23 | 6.12 | -0.16 | -2.55% | 5.99 | 6.44 | 141669 | 8786.32 | 3.35% |
| 2024-02-06 | 5.88 | 6.28 | 0.34 | 5.72% | 5.55 | 6.53 | 124597 | 7535.10 | 2.94% |
| 2024-02-05 | 6.45 | 5.94 | -0.65 | -9.86% | 5.77 | 6.48 | 128109 | 7815.23 | 3.03% |
| 2024-02-02 | 6.94 | 6.59 | -0.36 | -5.18% | 6.33 | 7.24 | 144014 | 9784.63 | 3.40% |