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 | 7.15 | 7.12 | -0.03 | -0.42% | 7.09 | 7.24 | 141995 | 10145.05 | 1.47% |
| 2024-05-09 | 7.04 | 7.15 | 0.11 | 1.56% | 7.04 | 7.16 | 163530 | 11625.38 | 1.70% |
| 2024-05-08 | 7.22 | 7.04 | -0.25 | -3.43% | 7.03 | 7.22 | 232297 | 16475.89 | 2.41% |
| 2024-05-07 | 7.18 | 7.29 | 0.10 | 1.39% | 7.13 | 7.37 | 280395 | 20430.24 | 2.91% |
| 2024-05-06 | 7.20 | 7.19 | 0.06 | 0.84% | 7.08 | 7.23 | 208386 | 14929.44 | 2.16% |
| 2024-04-30 | 7.29 | 7.13 | -0.08 | -1.11% | 7.11 | 7.30 | 210097 | 15077.01 | 2.18% |
| 2024-04-29 | 7.03 | 7.21 | 0.10 | 1.41% | 7.02 | 7.25 | 310205 | 22246.82 | 3.22% |
| 2024-04-26 | 6.96 | 7.11 | 0.10 | 1.43% | 6.96 | 7.20 | 354428 | 25178.99 | 3.68% |
| 2024-04-25 | 7.06 | 7.01 | -0.17 | -2.37% | 6.97 | 7.11 | 325136 | 22821.71 | 3.38% |
| 2024-04-24 | 7.10 | 7.18 | -0.06 | -0.83% | 7.03 | 7.20 | 406130 | 28934.03 | 4.22% |
| 2024-04-23 | 7.35 | 7.24 | -0.50 | -6.46% | 7.09 | 7.49 | 755686 | 54791.56 | 7.85% |
| 2024-04-22 | 6.65 | 7.74 | 1.29 | 20.00% | 6.55 | 7.74 | 797109 | 59527.16 | 8.28% |
| 2024-04-19 | 6.16 | 6.45 | 0.22 | 3.53% | 6.15 | 6.68 | 209755 | 13560.58 | 2.18% |
| 2024-04-18 | 6.38 | 6.23 | -0.16 | -2.50% | 6.16 | 6.38 | 138297 | 8662.56 | 1.44% |
| 2024-04-17 | 6.12 | 6.39 | 0.16 | 2.57% | 6.07 | 6.44 | 175425 | 11066.91 | 1.82% |
| 2024-04-16 | 6.38 | 6.23 | -0.33 | -5.03% | 6.22 | 6.88 | 265247 | 17367.72 | 2.75% |
| 2024-04-15 | 6.30 | 6.56 | 0.21 | 3.31% | 6.13 | 6.74 | 231847 | 15129.74 | 2.41% |
| 2024-04-12 | 6.40 | 6.35 | -0.12 | -1.85% | 6.33 | 6.48 | 58272 | 3724.20 | 0.60% |
| 2024-04-11 | 6.35 | 6.47 | 0.09 | 1.41% | 6.29 | 6.58 | 69040 | 4466.56 | 0.72% |
| 2024-04-10 | 6.50 | 6.38 | -0.14 | -2.15% | 6.28 | 6.54 | 56173 | 3591.51 | 0.58% |
| 2024-04-09 | 6.54 | 6.52 | -0.05 | -0.76% | 6.46 | 6.64 | 61533 | 4013.14 | 0.64% |
| 2024-04-08 | 6.71 | 6.57 | -0.17 | -2.52% | 6.57 | 6.73 | 64922 | 4315.00 | 0.67% |
| 2024-04-03 | 6.75 | 6.74 | -0.02 | -0.30% | 6.64 | 6.81 | 61805 | 4156.52 | 0.64% |
| 2024-04-02 | 6.76 | 6.76 | 0.00 | 0.00% | 6.71 | 6.86 | 58728 | 3978.56 | 0.61% |
| 2024-04-01 | 6.65 | 6.76 | 0.09 | 1.35% | 6.62 | 6.77 | 81551 | 5463.71 | 0.85% |
| 2024-03-29 | 6.48 | 6.67 | 0.19 | 2.93% | 6.44 | 6.67 | 95761 | 6322.26 | 0.99% |
| 2024-03-28 | 6.32 | 6.48 | 0.17 | 2.69% | 6.31 | 6.53 | 76363 | 4935.99 | 0.79% |
| 2024-03-27 | 6.54 | 6.31 | -0.23 | -3.52% | 6.31 | 6.55 | 68724 | 4405.60 | 0.71% |
| 2024-03-26 | 6.57 | 6.54 | -0.10 | -1.51% | 6.44 | 6.68 | 81392 | 5333.52 | 0.84% |
| 2024-03-25 | 6.85 | 6.64 | -0.27 | -3.91% | 6.63 | 6.89 | 80325 | 5443.53 | 0.83% |
| 2024-03-22 | 7.05 | 6.91 | -0.17 | -2.40% | 6.85 | 7.08 | 86269 | 5981.76 | 0.90% |
| 2024-03-21 | 7.04 | 7.08 | 0.07 | 1.00% | 6.93 | 7.11 | 91845 | 6467.14 | 0.95% |
| 2024-03-20 | 6.96 | 7.01 | 0.03 | 0.43% | 6.96 | 7.06 | 54974 | 3856.40 | 0.57% |
| 2024-03-19 | 7.04 | 6.98 | -0.06 | -0.85% | 6.97 | 7.08 | 69990 | 4913.49 | 0.73% |
| 2024-03-18 | 6.96 | 7.04 | 0.11 | 1.59% | 6.93 | 7.04 | 82769 | 5801.17 | 0.86% |
| 2024-03-15 | 6.85 | 6.93 | 0.05 | 0.73% | 6.83 | 6.93 | 58521 | 4025.55 | 0.61% |
| 2024-03-14 | 6.98 | 6.88 | -0.12 | -1.71% | 6.79 | 7.02 | 79203 | 5463.40 | 0.82% |
| 2024-03-13 | 6.97 | 7.00 | 0.03 | 0.43% | 6.87 | 7.03 | 90911 | 6332.40 | 0.94% |
| 2024-03-12 | 6.87 | 6.97 | 0.03 | 0.43% | 6.87 | 7.06 | 96634 | 6734.42 | 1.00% |
| 2024-03-11 | 6.89 | 6.94 | 0.01 | 0.14% | 6.79 | 6.95 | 95010 | 6528.19 | 0.99% |
| 2024-03-08 | 6.80 | 6.93 | 0.18 | 2.67% | 6.79 | 6.99 | 116459 | 8046.38 | 1.21% |
| 2024-03-07 | 6.91 | 6.75 | -0.08 | -1.17% | 6.70 | 6.99 | 91755 | 6300.69 | 0.95% |
| 2024-03-06 | 6.77 | 6.83 | -0.05 | -0.73% | 6.66 | 6.91 | 80720 | 5515.88 | 0.84% |
| 2024-03-05 | 6.92 | 6.88 | -0.07 | -1.01% | 6.86 | 7.07 | 114784 | 7972.61 | 1.19% |
| 2024-03-04 | 6.95 | 6.95 | -0.03 | -0.43% | 6.80 | 7.07 | 116362 | 8070.38 | 1.21% |
| 2024-03-01 | 6.99 | 6.98 | 0.00 | 0.00% | 6.88 | 7.08 | 115730 | 8055.79 | 1.20% |
| 2024-02-29 | 6.66 | 6.98 | 0.21 | 3.10% | 6.65 | 7.00 | 154604 | 10641.48 | 1.61% |
| 2024-02-28 | 7.05 | 6.77 | -0.26 | -3.70% | 6.76 | 7.33 | 242234 | 17121.95 | 2.51% |
| 2024-02-27 | 6.75 | 7.03 | 0.21 | 3.08% | 6.72 | 7.03 | 135504 | 9311.71 | 1.41% |
| 2024-02-26 | 6.74 | 6.82 | 0.14 | 2.10% | 6.66 | 6.91 | 153117 | 10403.24 | 1.59% |
| 2024-02-23 | 6.64 | 6.68 | 0.04 | 0.60% | 6.55 | 6.72 | 115027 | 7634.34 | 1.19% |
| 2024-02-22 | 6.44 | 6.64 | 0.20 | 3.11% | 6.40 | 6.75 | 122502 | 8085.59 | 1.27% |
| 2024-02-21 | 6.35 | 6.44 | 0.05 | 0.78% | 6.31 | 6.69 | 154349 | 10095.14 | 1.60% |
| 2024-02-20 | 6.41 | 6.39 | -0.10 | -1.54% | 6.25 | 6.43 | 117522 | 7454.06 | 1.22% |
| 2024-02-19 | 6.35 | 6.49 | -0.14 | -2.11% | 6.30 | 6.67 | 193597 | 12530.73 | 2.01% |
| 2024-02-08 | 5.75 | 6.63 | 0.89 | 15.51% | 5.75 | 6.89 | 243855 | 16032.69 | 2.53% |
| 2024-02-07 | 5.60 | 5.74 | 0.19 | 3.42% | 5.50 | 5.87 | 132890 | 7623.57 | 1.38% |
| 2024-02-06 | 5.11 | 5.55 | 0.34 | 6.53% | 4.94 | 5.79 | 160247 | 8531.33 | 1.66% |
| 2024-02-05 | 6.00 | 5.21 | -0.91 | -14.87% | 4.99 | 6.04 | 233000 | 12658.30 | 2.42% |
| 2024-02-02 | 6.44 | 6.12 | -0.35 | -5.41% | 5.96 | 6.57 | 138882 | 8647.79 | 1.44% |