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 | 6.84 | 7.02 | 0.18 | 2.63% | 6.80 | 7.28 | 50706 | 3592.14 | 2.18% |
| 2024-05-08 | 6.91 | 6.84 | -0.13 | -1.87% | 6.77 | 7.17 | 37406 | 2576.29 | 1.61% |
| 2024-05-07 | 6.95 | 6.97 | 0.05 | 0.72% | 6.79 | 6.97 | 39028 | 2683.00 | 1.68% |
| 2024-05-06 | 6.61 | 6.92 | 0.38 | 5.81% | 6.61 | 6.95 | 46453 | 3174.39 | 2.00% |
| 2024-04-30 | 6.61 | 6.54 | -0.05 | -0.76% | 6.47 | 6.62 | 27609 | 1803.46 | 1.19% |
| 2024-04-29 | 6.26 | 6.59 | 0.12 | 1.85% | 6.23 | 6.64 | 44397 | 2878.95 | 1.91% |
| 2024-04-26 | 6.40 | 6.47 | 0.08 | 1.25% | 6.20 | 6.49 | 32001 | 2043.73 | 1.38% |
| 2024-04-25 | 6.35 | 6.39 | 0.09 | 1.43% | 6.24 | 6.52 | 22967 | 1473.97 | 0.99% |
| 2024-04-24 | 6.26 | 6.30 | 0.09 | 1.45% | 6.18 | 6.33 | 20524 | 1287.16 | 0.88% |
| 2024-04-23 | 6.10 | 6.21 | 0.13 | 2.14% | 6.10 | 6.28 | 25849 | 1600.46 | 1.11% |
| 2024-04-22 | 6.26 | 6.08 | -0.11 | -1.78% | 5.94 | 6.28 | 20904 | 1274.92 | 0.90% |
| 2024-04-19 | 6.22 | 6.19 | -0.04 | -0.64% | 6.05 | 6.29 | 24937 | 1538.07 | 1.07% |
| 2024-04-18 | 6.33 | 6.23 | -0.06 | -0.95% | 6.09 | 6.34 | 25363 | 1579.62 | 1.09% |
| 2024-04-17 | 5.76 | 6.29 | 0.64 | 11.33% | 5.76 | 6.32 | 36455 | 2250.31 | 1.57% |
| 2024-04-16 | 6.37 | 5.65 | -0.80 | -12.40% | 5.65 | 6.41 | 47841 | 2827.27 | 2.06% |
| 2024-04-15 | 6.97 | 6.45 | -0.48 | -6.93% | 6.36 | 6.98 | 43097 | 2833.31 | 1.85% |
| 2024-04-12 | 7.04 | 6.93 | -0.11 | -1.56% | 6.87 | 7.11 | 24895 | 1734.60 | 1.07% |
| 2024-04-11 | 7.03 | 7.04 | 0.02 | 0.28% | 6.90 | 7.19 | 30070 | 2127.13 | 1.29% |
| 2024-04-10 | 7.35 | 7.02 | -0.35 | -4.75% | 6.96 | 7.36 | 36752 | 2597.06 | 1.58% |
| 2024-04-09 | 7.09 | 7.37 | 0.37 | 5.29% | 7.01 | 7.39 | 39174 | 2840.87 | 1.68% |
| 2024-04-08 | 7.43 | 7.00 | -0.43 | -5.79% | 6.99 | 7.44 | 33980 | 2424.42 | 1.46% |
| 2024-04-03 | 7.50 | 7.43 | -0.12 | -1.59% | 7.37 | 7.63 | 32654 | 2439.89 | 1.40% |
| 2024-04-02 | 7.48 | 7.55 | 0.09 | 1.21% | 7.43 | 7.68 | 50379 | 3799.61 | 2.17% |
| 2024-04-01 | 7.20 | 7.46 | 0.31 | 4.34% | 7.20 | 7.49 | 36661 | 2719.27 | 1.58% |
| 2024-03-29 | 7.03 | 7.15 | 0.09 | 1.27% | 7.03 | 7.18 | 17286 | 1229.54 | 0.74% |
| 2024-03-28 | 6.90 | 7.06 | 0.17 | 2.47% | 6.87 | 7.17 | 26839 | 1892.14 | 1.15% |
| 2024-03-27 | 7.16 | 6.89 | -0.21 | -2.96% | 6.89 | 7.16 | 27225 | 1913.66 | 1.17% |
| 2024-03-26 | 7.08 | 7.10 | 0.03 | 0.42% | 6.93 | 7.19 | 28284 | 1999.40 | 1.22% |
| 2024-03-25 | 7.27 | 7.07 | -0.19 | -2.62% | 7.05 | 7.35 | 24222 | 1739.59 | 1.04% |
| 2024-03-22 | 7.49 | 7.26 | -0.23 | -3.07% | 7.22 | 7.51 | 29280 | 2141.80 | 1.26% |
| 2024-03-21 | 7.53 | 7.49 | -0.04 | -0.53% | 7.36 | 7.62 | 26785 | 2001.51 | 1.15% |
| 2024-03-20 | 7.47 | 7.53 | 0.04 | 0.53% | 7.40 | 7.62 | 27200 | 2046.59 | 1.17% |
| 2024-03-19 | 7.45 | 7.49 | 0.04 | 0.54% | 7.41 | 7.56 | 32867 | 2462.84 | 1.41% |
| 2024-03-18 | 7.23 | 7.45 | 0.22 | 3.04% | 7.19 | 7.48 | 41825 | 3065.63 | 1.80% |
| 2024-03-15 | 7.07 | 7.23 | 0.14 | 1.97% | 7.01 | 7.24 | 28474 | 2033.19 | 1.22% |
| 2024-03-14 | 7.20 | 7.09 | -0.13 | -1.80% | 7.00 | 7.29 | 33806 | 2413.00 | 1.45% |
| 2024-03-13 | 7.17 | 7.22 | 0.05 | 0.70% | 7.09 | 7.30 | 37881 | 2724.92 | 1.63% |
| 2024-03-12 | 7.14 | 7.17 | 0.02 | 0.28% | 7.00 | 7.26 | 47735 | 3387.34 | 2.05% |
| 2024-03-11 | 6.75 | 7.15 | 0.39 | 5.77% | 6.72 | 7.16 | 62746 | 4394.67 | 2.70% |
| 2024-03-08 | 6.70 | 6.76 | 0.15 | 2.27% | 6.60 | 6.90 | 31906 | 2144.51 | 1.37% |
| 2024-03-07 | 6.72 | 6.61 | -0.08 | -1.20% | 6.55 | 6.80 | 25617 | 1714.12 | 1.10% |
| 2024-03-06 | 6.54 | 6.69 | 0.11 | 1.67% | 6.49 | 6.80 | 29802 | 1990.71 | 1.28% |
| 2024-03-05 | 6.82 | 6.58 | -0.24 | -3.52% | 6.56 | 6.82 | 32621 | 2163.98 | 1.40% |
| 2024-03-04 | 6.95 | 6.82 | -0.10 | -1.45% | 6.63 | 6.97 | 37749 | 2560.73 | 1.62% |
| 2024-03-01 | 6.78 | 6.92 | 0.18 | 2.67% | 6.70 | 6.94 | 42547 | 2899.66 | 1.83% |
| 2024-02-29 | 6.35 | 6.74 | 0.29 | 4.50% | 6.26 | 6.76 | 47603 | 3147.79 | 2.05% |
| 2024-02-28 | 7.14 | 6.45 | -0.68 | -9.54% | 6.30 | 7.34 | 77773 | 5391.90 | 3.34% |
| 2024-02-27 | 6.98 | 7.13 | 0.12 | 1.71% | 6.81 | 7.13 | 45815 | 3213.77 | 1.97% |
| 2024-02-26 | 6.92 | 7.01 | 0.04 | 0.57% | 6.80 | 7.18 | 72848 | 5070.61 | 3.13% |
| 2024-02-23 | 6.51 | 6.97 | 0.47 | 7.23% | 6.51 | 7.50 | 95310 | 6606.45 | 4.10% |
| 2024-02-22 | 6.40 | 6.50 | 0.16 | 2.52% | 6.31 | 6.51 | 27559 | 1774.36 | 1.18% |
| 2024-02-21 | 6.01 | 6.34 | 0.24 | 3.93% | 5.97 | 6.51 | 44650 | 2830.74 | 1.92% |
| 2024-02-20 | 6.00 | 6.10 | 0.10 | 1.67% | 5.83 | 6.12 | 30807 | 1856.11 | 1.32% |
| 2024-02-19 | 5.84 | 6.00 | 0.19 | 3.27% | 5.83 | 6.23 | 49961 | 3006.78 | 2.15% |
| 2024-02-08 | 5.05 | 5.81 | 0.73 | 14.37% | 4.75 | 5.86 | 82879 | 4436.76 | 3.56% |
| 2024-02-07 | 5.44 | 5.08 | -0.36 | -6.62% | 4.95 | 5.44 | 61266 | 3199.81 | 2.63% |
| 2024-02-06 | 5.43 | 5.44 | -0.03 | -0.55% | 4.92 | 5.65 | 63479 | 3324.15 | 2.73% |
| 2024-02-05 | 6.17 | 5.47 | -0.86 | -13.59% | 5.34 | 6.26 | 66080 | 3707.29 | 2.84% |
| 2024-02-02 | 6.82 | 6.33 | -0.42 | -6.22% | 6.14 | 6.97 | 47058 | 3062.64 | 2.02% |
| 2024-02-01 | 6.88 | 6.75 | -0.17 | -2.46% | 6.63 | 6.96 | 35279 | 2395.79 | 1.52% |
| 2024-01-31 | 7.39 | 6.92 | -0.43 | -5.85% | 6.87 | 7.43 | 49620 | 3516.96 | 2.13% |