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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.20 | 7.08 | -0.34 | -4.58% | 7.02 | 7.25 | 219944 | 15670.95 | 4.66% |
| 2024-05-08 | 6.92 | 7.42 | 0.61 | 8.96% | 6.92 | 7.88 | 303309 | 22225.15 | 6.43% |
| 2024-05-07 | 6.82 | 6.81 | -0.08 | -1.16% | 6.72 | 6.93 | 96327 | 6545.30 | 2.04% |
| 2024-05-06 | 6.74 | 6.89 | 0.21 | 3.14% | 6.62 | 7.16 | 139930 | 9594.60 | 2.97% |
| 2024-04-30 | 6.50 | 6.68 | 0.20 | 3.09% | 6.49 | 6.74 | 117219 | 7777.87 | 2.49% |
| 2024-04-29 | 6.38 | 6.48 | 0.18 | 2.86% | 6.31 | 6.66 | 96468 | 6255.54 | 2.05% |
| 2024-04-26 | 6.24 | 6.30 | -0.14 | -2.17% | 6.13 | 6.43 | 133445 | 8397.75 | 2.83% |
| 2024-04-25 | 6.39 | 6.44 | 0.51 | 8.60% | 6.28 | 7.10 | 204934 | 13606.04 | 4.35% |
| 2024-04-24 | 5.89 | 5.93 | 0.04 | 0.68% | 5.83 | 5.96 | 37451 | 2214.14 | 0.79% |
| 2024-04-23 | 5.70 | 5.89 | 0.14 | 2.43% | 5.70 | 5.96 | 59027 | 3441.76 | 1.25% |
| 2024-04-22 | 5.62 | 5.75 | 0.10 | 1.77% | 5.51 | 5.85 | 47716 | 2727.09 | 1.01% |
| 2024-04-19 | 5.85 | 5.65 | -0.18 | -3.09% | 5.63 | 5.90 | 51056 | 2924.14 | 1.08% |
| 2024-04-18 | 5.96 | 5.83 | -0.11 | -1.85% | 5.80 | 5.97 | 47893 | 2814.43 | 1.02% |
| 2024-04-17 | 5.51 | 5.94 | 0.49 | 8.99% | 5.51 | 5.94 | 71767 | 4172.04 | 1.52% |
| 2024-04-16 | 5.92 | 5.45 | -0.53 | -8.86% | 5.44 | 5.95 | 88274 | 4912.71 | 1.87% |
| 2024-04-15 | 6.28 | 5.98 | -0.38 | -5.97% | 5.89 | 6.36 | 71674 | 4360.46 | 1.52% |
| 2024-04-12 | 6.50 | 6.36 | -0.15 | -2.30% | 6.34 | 6.59 | 43814 | 2816.30 | 0.93% |
| 2024-04-11 | 6.56 | 6.51 | -0.03 | -0.46% | 6.45 | 6.63 | 37388 | 2444.72 | 0.79% |
| 2024-04-10 | 6.75 | 6.54 | -0.23 | -3.40% | 6.48 | 6.75 | 52933 | 3485.11 | 1.12% |
| 2024-04-09 | 6.52 | 6.77 | 0.32 | 4.96% | 6.46 | 6.80 | 63026 | 4192.85 | 1.34% |
| 2024-04-08 | 6.81 | 6.45 | -0.36 | -5.29% | 6.44 | 6.81 | 69776 | 4571.81 | 1.48% |
| 2024-04-03 | 6.89 | 6.81 | -0.13 | -1.87% | 6.73 | 6.97 | 41685 | 2845.67 | 0.88% |
| 2024-04-02 | 7.00 | 6.94 | -0.09 | -1.28% | 6.84 | 7.02 | 44013 | 3050.23 | 0.93% |
| 2024-04-01 | 6.79 | 7.03 | 0.27 | 3.99% | 6.79 | 7.05 | 62775 | 4334.84 | 1.33% |
| 2024-03-29 | 6.74 | 6.76 | 0.00 | 0.00% | 6.65 | 6.84 | 43635 | 2936.87 | 0.93% |
| 2024-03-28 | 6.67 | 6.76 | 0.09 | 1.35% | 6.50 | 6.85 | 73482 | 4925.78 | 1.56% |
| 2024-03-27 | 6.80 | 6.67 | -0.15 | -2.20% | 6.66 | 6.95 | 79646 | 5425.12 | 1.69% |
| 2024-03-26 | 7.05 | 6.82 | -0.28 | -3.94% | 6.71 | 7.05 | 107781 | 7377.76 | 2.29% |
| 2024-03-25 | 7.33 | 7.10 | -0.26 | -3.53% | 7.07 | 7.45 | 81649 | 5908.94 | 1.73% |
| 2024-03-22 | 7.65 | 7.36 | -0.35 | -4.54% | 7.33 | 7.67 | 91279 | 6791.54 | 1.93% |
| 2024-03-21 | 7.73 | 7.71 | -0.03 | -0.39% | 7.57 | 7.81 | 87974 | 6770.97 | 1.86% |
| 2024-03-20 | 7.60 | 7.74 | 0.09 | 1.18% | 7.54 | 7.89 | 109012 | 8403.16 | 2.31% |
| 2024-03-19 | 7.60 | 7.65 | -0.06 | -0.78% | 7.56 | 7.80 | 109084 | 8380.12 | 2.31% |
| 2024-03-18 | 7.39 | 7.71 | 0.33 | 4.47% | 7.27 | 7.74 | 152538 | 11539.17 | 3.23% |
| 2024-03-15 | 7.40 | 7.38 | -0.01 | -0.14% | 7.26 | 7.60 | 109936 | 8139.94 | 2.33% |
| 2024-03-14 | 7.70 | 7.39 | 0.00 | 0.00% | 7.29 | 7.88 | 139643 | 10546.34 | 2.96% |
| 2024-03-13 | 7.40 | 7.39 | -0.06 | -0.81% | 7.22 | 7.44 | 82568 | 6046.56 | 1.75% |
| 2024-03-12 | 7.15 | 7.45 | 0.33 | 4.63% | 7.15 | 7.68 | 127918 | 9568.21 | 2.71% |
| 2024-03-11 | 6.86 | 7.12 | 0.26 | 3.79% | 6.83 | 7.13 | 70350 | 4937.78 | 1.49% |
| 2024-03-08 | 6.81 | 6.86 | 0.02 | 0.29% | 6.78 | 7.03 | 55245 | 3807.31 | 1.17% |
| 2024-03-07 | 7.08 | 6.84 | -0.22 | -3.12% | 6.80 | 7.10 | 63540 | 4401.92 | 1.35% |
| 2024-03-06 | 6.96 | 7.06 | 0.02 | 0.28% | 6.89 | 7.10 | 52431 | 3673.39 | 1.11% |
| 2024-03-05 | 7.28 | 7.04 | -0.25 | -3.43% | 6.99 | 7.28 | 73822 | 5228.85 | 1.56% |
| 2024-03-04 | 7.24 | 7.29 | 0.08 | 1.11% | 7.12 | 7.43 | 84705 | 6143.90 | 1.79% |
| 2024-03-01 | 7.16 | 7.21 | 0.01 | 0.14% | 7.10 | 7.28 | 60003 | 4308.53 | 1.27% |
| 2024-02-29 | 6.82 | 7.20 | 0.32 | 4.65% | 6.82 | 7.20 | 109375 | 7712.72 | 2.32% |
| 2024-02-28 | 7.66 | 6.88 | -0.66 | -8.75% | 6.82 | 7.85 | 153839 | 11422.09 | 3.26% |
| 2024-02-27 | 7.34 | 7.54 | 0.18 | 2.45% | 7.24 | 7.54 | 82680 | 6133.28 | 1.75% |
| 2024-02-26 | 7.21 | 7.36 | 0.17 | 2.36% | 7.14 | 7.52 | 114049 | 8363.07 | 2.42% |
| 2024-02-23 | 6.96 | 7.19 | 0.20 | 2.86% | 6.92 | 7.20 | 103978 | 7344.83 | 2.20% |
| 2024-02-22 | 6.75 | 6.99 | 0.24 | 3.56% | 6.70 | 7.29 | 130022 | 9048.54 | 2.75% |
| 2024-02-21 | 6.60 | 6.75 | 0.09 | 1.35% | 6.52 | 6.92 | 96501 | 6533.38 | 2.04% |
| 2024-02-20 | 6.46 | 6.66 | 0.20 | 3.10% | 6.30 | 6.73 | 98735 | 6535.29 | 2.09% |
| 2024-02-19 | 6.22 | 6.46 | 0.31 | 5.04% | 6.22 | 6.82 | 153945 | 10017.59 | 3.26% |
| 2024-02-08 | 5.75 | 6.15 | 0.50 | 8.85% | 5.49 | 6.25 | 175239 | 10238.89 | 3.71% |
| 2024-02-07 | 6.31 | 5.65 | -0.65 | -10.32% | 5.47 | 6.49 | 208141 | 12200.16 | 4.41% |
| 2024-02-06 | 5.84 | 6.30 | 0.15 | 2.44% | 5.63 | 6.52 | 130248 | 7854.27 | 2.76% |
| 2024-02-05 | 6.98 | 6.15 | -0.82 | -11.76% | 5.89 | 7.07 | 125074 | 7815.82 | 2.65% |
| 2024-02-02 | 7.40 | 6.97 | -0.36 | -4.91% | 6.60 | 7.58 | 82850 | 5872.90 | 1.76% |
| 2024-02-01 | 7.50 | 7.33 | -0.15 | -2.01% | 7.24 | 7.57 | 65136 | 4816.03 | 1.38% |
| 2024-01-31 | 8.03 | 7.48 | -0.49 | -6.15% | 7.45 | 8.05 | 60872 | 4681.96 | 1.29% |
| 2024-01-30 | 8.27 | 7.97 | -0.43 | -5.12% | 7.97 | 8.30 | 54784 | 4444.29 | 1.16% |