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 | 6.95 | 7.09 | 0.21 | 3.05% | 6.92 | 7.13 | 41354 | 2923.65 | 1.24% |
| 2024-05-08 | 7.10 | 6.88 | -0.30 | -4.18% | 6.86 | 7.17 | 54387 | 3796.68 | 1.63% |
| 2024-05-07 | 7.24 | 7.18 | -0.05 | -0.69% | 7.12 | 7.29 | 32012 | 2300.79 | 0.96% |
| 2024-05-06 | 7.24 | 7.23 | 0.13 | 1.83% | 7.16 | 7.28 | 40552 | 2930.05 | 1.21% |
| 2024-04-30 | 7.15 | 7.10 | -0.03 | -0.42% | 7.06 | 7.18 | 35702 | 2540.25 | 1.07% |
| 2024-04-29 | 6.95 | 7.13 | 0.17 | 2.44% | 6.95 | 7.15 | 41302 | 2931.83 | 1.23% |
| 2024-04-26 | 6.73 | 6.96 | 0.27 | 4.04% | 6.60 | 7.03 | 57748 | 3981.31 | 1.73% |
| 2024-04-25 | 6.65 | 6.69 | 0.02 | 0.30% | 6.65 | 6.77 | 37903 | 2540.52 | 1.13% |
| 2024-04-24 | 6.44 | 6.67 | 0.23 | 3.57% | 6.44 | 6.68 | 37184 | 2456.57 | 1.11% |
| 2024-04-23 | 6.27 | 6.44 | 0.21 | 3.37% | 6.25 | 6.49 | 34824 | 2230.22 | 1.04% |
| 2024-04-22 | 6.27 | 6.23 | -0.01 | -0.16% | 6.03 | 6.32 | 28506 | 1771.55 | 0.85% |
| 2024-04-19 | 6.34 | 6.24 | -0.10 | -1.58% | 6.21 | 6.40 | 25627 | 1608.66 | 0.77% |
| 2024-04-18 | 6.33 | 6.34 | 0.03 | 0.48% | 6.15 | 6.44 | 42273 | 2672.03 | 1.26% |
| 2024-04-17 | 6.00 | 6.31 | 0.58 | 10.12% | 5.96 | 6.34 | 58426 | 3628.33 | 1.75% |
| 2024-04-16 | 6.40 | 5.73 | -0.64 | -10.05% | 5.72 | 6.43 | 61683 | 3655.95 | 1.84% |
| 2024-04-15 | 6.83 | 6.37 | -0.48 | -7.01% | 6.28 | 6.91 | 55187 | 3577.65 | 1.65% |
| 2024-04-12 | 6.89 | 6.85 | -0.02 | -0.29% | 6.82 | 7.03 | 27035 | 1869.10 | 0.81% |
| 2024-04-11 | 6.80 | 6.87 | 0.00 | 0.00% | 6.77 | 7.00 | 27041 | 1873.58 | 0.81% |
| 2024-04-10 | 7.18 | 6.87 | -0.31 | -4.32% | 6.80 | 7.20 | 44589 | 3095.47 | 1.33% |
| 2024-04-09 | 7.03 | 7.18 | 0.16 | 2.28% | 7.02 | 7.19 | 30306 | 2157.54 | 0.91% |
| 2024-04-08 | 7.28 | 7.02 | -0.28 | -3.84% | 7.01 | 7.28 | 38323 | 2721.79 | 1.15% |
| 2024-04-03 | 7.53 | 7.30 | -0.21 | -2.80% | 7.23 | 7.53 | 40911 | 2994.16 | 1.22% |
| 2024-04-02 | 7.58 | 7.51 | -0.02 | -0.27% | 7.40 | 7.60 | 40096 | 3005.00 | 1.20% |
| 2024-04-01 | 7.42 | 7.53 | 0.17 | 2.31% | 7.35 | 7.58 | 44160 | 3308.83 | 1.32% |
| 2024-03-29 | 7.26 | 7.36 | 0.09 | 1.24% | 7.15 | 7.36 | 41148 | 2990.11 | 1.23% |
| 2024-03-28 | 6.95 | 7.27 | 0.33 | 4.76% | 6.95 | 7.34 | 57162 | 4115.20 | 1.71% |
| 2024-03-27 | 7.26 | 6.94 | -0.32 | -4.41% | 6.93 | 7.28 | 59305 | 4183.06 | 1.77% |
| 2024-03-26 | 7.42 | 7.26 | -0.18 | -2.42% | 7.12 | 7.51 | 73915 | 5389.11 | 2.21% |
| 2024-03-25 | 7.63 | 7.44 | -0.27 | -3.50% | 7.41 | 7.77 | 60214 | 4581.99 | 1.80% |
| 2024-03-22 | 7.87 | 7.71 | -0.17 | -2.16% | 7.62 | 7.90 | 74827 | 5783.85 | 2.24% |
| 2024-03-21 | 7.79 | 7.88 | 0.09 | 1.16% | 7.67 | 7.89 | 78585 | 6138.28 | 2.35% |
| 2024-03-20 | 7.68 | 7.79 | 0.10 | 1.30% | 7.65 | 7.81 | 68088 | 5264.57 | 2.04% |
| 2024-03-19 | 7.60 | 7.69 | 0.06 | 0.79% | 7.55 | 7.88 | 86047 | 6646.28 | 2.57% |
| 2024-03-18 | 7.40 | 7.63 | 0.24 | 3.25% | 7.36 | 7.65 | 98301 | 7394.03 | 2.94% |
| 2024-03-15 | 7.41 | 7.39 | -0.07 | -0.94% | 7.24 | 7.44 | 71627 | 5247.47 | 2.14% |
| 2024-03-14 | 7.50 | 7.46 | -0.22 | -2.86% | 7.32 | 7.63 | 132226 | 9832.40 | 3.95% |
| 2024-03-13 | 7.28 | 7.68 | 0.40 | 5.49% | 7.25 | 8.47 | 207492 | 16314.65 | 6.20% |
| 2024-03-12 | 7.25 | 7.28 | 0.02 | 0.28% | 7.18 | 7.34 | 60197 | 4367.71 | 1.80% |
| 2024-03-11 | 7.10 | 7.26 | 0.13 | 1.82% | 7.05 | 7.26 | 57503 | 4137.04 | 1.72% |
| 2024-03-08 | 7.17 | 7.13 | 0.01 | 0.14% | 7.00 | 7.18 | 50938 | 3615.27 | 1.52% |
| 2024-03-07 | 7.09 | 7.12 | 0.02 | 0.28% | 7.01 | 7.25 | 85140 | 6082.28 | 2.55% |
| 2024-03-06 | 6.84 | 7.10 | 0.21 | 3.05% | 6.83 | 7.28 | 111225 | 7895.50 | 3.33% |
| 2024-03-05 | 7.08 | 6.89 | -0.19 | -2.68% | 6.85 | 7.08 | 64492 | 4458.94 | 1.93% |
| 2024-03-04 | 7.00 | 7.08 | 0.06 | 0.85% | 6.82 | 7.08 | 72197 | 5033.87 | 2.16% |
| 2024-03-01 | 6.73 | 7.02 | 0.29 | 4.31% | 6.67 | 7.02 | 89830 | 6169.33 | 2.69% |
| 2024-02-29 | 6.40 | 6.73 | 0.23 | 3.54% | 6.32 | 6.75 | 97578 | 6489.42 | 2.92% |
| 2024-02-28 | 7.14 | 6.50 | -0.65 | -9.09% | 6.46 | 7.34 | 154780 | 10818.17 | 4.63% |
| 2024-02-27 | 6.96 | 7.15 | 0.13 | 1.85% | 6.88 | 7.16 | 112048 | 7897.31 | 3.35% |
| 2024-02-26 | 7.20 | 7.02 | -0.16 | -2.23% | 6.85 | 7.35 | 179741 | 12591.73 | 5.37% |
| 2024-02-23 | 6.99 | 7.18 | 0.60 | 9.12% | 6.99 | 7.90 | 211000 | 15448.38 | 6.31% |
| 2024-02-22 | 6.45 | 6.58 | 0.33 | 5.28% | 6.26 | 6.66 | 84871 | 5505.66 | 2.54% |
| 2024-02-21 | 6.09 | 6.25 | 0.11 | 1.79% | 6.06 | 6.47 | 64599 | 4076.06 | 1.93% |
| 2024-02-20 | 5.96 | 6.14 | 0.09 | 1.49% | 5.87 | 6.18 | 61718 | 3758.65 | 1.85% |
| 2024-02-19 | 5.78 | 6.05 | 0.47 | 8.42% | 5.70 | 6.09 | 109918 | 6518.59 | 3.29% |
| 2024-02-08 | 5.19 | 5.58 | 0.49 | 9.63% | 4.95 | 5.59 | 109362 | 5775.31 | 3.27% |
| 2024-02-07 | 5.49 | 5.09 | -0.34 | -6.26% | 5.02 | 5.55 | 105591 | 5545.67 | 3.16% |
| 2024-02-06 | 5.24 | 5.43 | 0.13 | 2.45% | 4.92 | 5.69 | 118774 | 6235.36 | 3.55% |
| 2024-02-05 | 6.09 | 5.30 | -0.88 | -14.24% | 5.10 | 6.09 | 120885 | 6590.31 | 3.61% |
| 2024-02-02 | 6.58 | 6.18 | -0.37 | -5.65% | 5.88 | 6.76 | 67475 | 4246.32 | 2.02% |
| 2024-02-01 | 6.67 | 6.55 | -0.19 | -2.82% | 6.43 | 6.75 | 57711 | 3806.20 | 1.73% |
| 2024-01-31 | 7.21 | 6.74 | -0.47 | -6.52% | 6.74 | 7.22 | 65058 | 4510.26 | 1.95% |