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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.04 | 6.96 | -0.09 | -1.28% | 6.95 | 7.05 | 133476 | 9327.91 | 0.47% |
| 2024-05-07 | 7.01 | 7.05 | 0.02 | 0.28% | 6.95 | 7.08 | 216333 | 15185.91 | 0.76% |
| 2024-05-06 | 7.12 | 7.03 | 0.01 | 0.14% | 6.99 | 7.15 | 230919 | 16326.33 | 0.81% |
| 2024-04-30 | 7.10 | 7.02 | -0.06 | -0.85% | 7.00 | 7.14 | 251795 | 17767.02 | 0.88% |
| 2024-04-29 | 6.95 | 7.08 | 0.10 | 1.43% | 6.91 | 7.13 | 456924 | 32196.95 | 1.60% |
| 2024-04-26 | 6.82 | 6.98 | 0.31 | 4.65% | 6.72 | 7.01 | 505776 | 34780.88 | 1.77% |
| 2024-04-25 | 6.66 | 6.67 | 0.01 | 0.15% | 6.63 | 6.70 | 118100 | 7877.42 | 0.41% |
| 2024-04-24 | 6.63 | 6.66 | -0.02 | -0.30% | 6.63 | 6.69 | 126880 | 8441.21 | 0.44% |
| 2024-04-23 | 6.63 | 6.68 | 0.07 | 1.06% | 6.59 | 6.68 | 121020 | 8022.99 | 0.42% |
| 2024-04-22 | 6.56 | 6.61 | -0.02 | -0.30% | 6.56 | 6.67 | 100227 | 6627.65 | 0.35% |
| 2024-04-19 | 6.67 | 6.63 | -0.10 | -1.49% | 6.60 | 6.75 | 168646 | 11242.61 | 0.59% |
| 2024-04-18 | 6.70 | 6.73 | 0.01 | 0.15% | 6.65 | 6.87 | 265708 | 17966.87 | 0.93% |
| 2024-04-17 | 6.54 | 6.72 | 0.18 | 2.75% | 6.52 | 6.72 | 195636 | 12994.74 | 0.68% |
| 2024-04-16 | 6.66 | 6.54 | -0.20 | -2.97% | 6.47 | 6.74 | 255373 | 16866.50 | 0.89% |
| 2024-04-15 | 6.48 | 6.74 | 0.28 | 4.33% | 6.38 | 6.74 | 345358 | 22879.82 | 1.21% |
| 2024-04-12 | 6.62 | 6.46 | -0.21 | -3.15% | 6.45 | 6.65 | 199010 | 12981.89 | 0.70% |
| 2024-04-11 | 6.58 | 6.67 | 0.06 | 0.91% | 6.56 | 6.68 | 150732 | 9986.58 | 0.53% |
| 2024-04-10 | 6.78 | 6.61 | -0.17 | -2.51% | 6.57 | 6.78 | 166604 | 11078.54 | 0.58% |
| 2024-04-09 | 6.78 | 6.78 | 0.03 | 0.44% | 6.74 | 6.80 | 89728 | 6074.23 | 0.31% |
| 2024-04-08 | 6.83 | 6.75 | -0.11 | -1.60% | 6.75 | 6.87 | 148160 | 10069.80 | 0.52% |
| 2024-04-03 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.91 | 119525 | 8206.90 | 0.42% |
| 2024-04-02 | 6.94 | 6.87 | -0.06 | -0.87% | 6.85 | 6.97 | 152853 | 10543.70 | 0.53% |
| 2024-04-01 | 6.98 | 6.93 | 0.09 | 1.32% | 6.89 | 7.02 | 183507 | 12715.31 | 0.64% |
| 2024-03-29 | 6.81 | 6.84 | 0.01 | 0.15% | 6.76 | 6.84 | 150292 | 10222.20 | 0.53% |
| 2024-03-28 | 6.76 | 6.83 | 0.08 | 1.19% | 6.76 | 6.90 | 164188 | 11222.29 | 0.57% |
| 2024-03-27 | 6.95 | 6.75 | -0.24 | -3.43% | 6.75 | 6.99 | 182082 | 12487.32 | 0.64% |
| 2024-03-26 | 6.95 | 6.99 | 0.04 | 0.58% | 6.90 | 7.00 | 161802 | 11258.33 | 0.57% |
| 2024-03-25 | 7.12 | 6.95 | -0.24 | -3.34% | 6.95 | 7.15 | 234763 | 16571.22 | 0.82% |
| 2024-03-22 | 7.37 | 7.19 | -0.21 | -2.84% | 7.19 | 7.39 | 238245 | 17315.51 | 0.83% |
| 2024-03-21 | 7.43 | 7.40 | 0.01 | 0.14% | 7.37 | 7.55 | 219545 | 16331.85 | 0.77% |
| 2024-03-20 | 7.37 | 7.39 | 0.03 | 0.41% | 7.33 | 7.41 | 194748 | 14358.61 | 0.68% |
| 2024-03-19 | 7.46 | 7.36 | -0.12 | -1.60% | 7.35 | 7.46 | 207881 | 15390.83 | 0.73% |
| 2024-03-18 | 7.44 | 7.48 | 0.10 | 1.36% | 7.39 | 7.54 | 324854 | 24231.67 | 1.14% |
| 2024-03-15 | 7.29 | 7.38 | 0.05 | 0.68% | 7.27 | 7.38 | 151500 | 11110.47 | 0.53% |
| 2024-03-14 | 7.33 | 7.33 | -0.07 | -0.95% | 7.27 | 7.40 | 205372 | 15061.04 | 0.72% |
| 2024-03-13 | 7.47 | 7.40 | -0.01 | -0.13% | 7.38 | 7.56 | 298842 | 22300.00 | 1.05% |
| 2024-03-12 | 7.39 | 7.41 | 0.05 | 0.68% | 7.36 | 7.47 | 221342 | 16391.80 | 0.77% |
| 2024-03-11 | 7.24 | 7.36 | 0.11 | 1.52% | 7.23 | 7.36 | 183883 | 13418.18 | 0.64% |
| 2024-03-08 | 7.24 | 7.25 | 0.00 | 0.00% | 7.16 | 7.29 | 199694 | 14428.17 | 0.70% |
| 2024-03-07 | 7.35 | 7.25 | -0.12 | -1.63% | 7.24 | 7.41 | 230753 | 16885.78 | 0.81% |
| 2024-03-06 | 7.31 | 7.37 | 0.01 | 0.14% | 7.27 | 7.48 | 206960 | 15243.96 | 0.72% |
| 2024-03-05 | 7.47 | 7.36 | -0.20 | -2.65% | 7.34 | 7.50 | 285909 | 21135.80 | 1.00% |
| 2024-03-04 | 7.55 | 7.56 | 0.08 | 1.07% | 7.47 | 7.72 | 467737 | 35581.21 | 1.64% |
| 2024-03-01 | 7.43 | 7.48 | 0.04 | 0.54% | 7.37 | 7.51 | 241585 | 17957.60 | 0.84% |
| 2024-02-29 | 7.20 | 7.44 | 0.19 | 2.62% | 7.18 | 7.45 | 335656 | 24680.79 | 1.17% |
| 2024-02-28 | 7.52 | 7.25 | -0.15 | -2.03% | 7.25 | 7.66 | 560979 | 42138.85 | 1.96% |
| 2024-02-27 | 7.24 | 7.40 | 0.13 | 1.79% | 7.21 | 7.40 | 311573 | 22812.45 | 1.09% |
| 2024-02-26 | 7.20 | 7.27 | 0.03 | 0.41% | 7.19 | 7.42 | 377369 | 27571.82 | 1.32% |
| 2024-02-23 | 7.22 | 7.24 | 0.03 | 0.42% | 7.15 | 7.27 | 290242 | 20913.16 | 1.02% |
| 2024-02-22 | 7.12 | 7.21 | 0.04 | 0.56% | 7.11 | 7.25 | 265192 | 19046.62 | 0.93% |
| 2024-02-21 | 7.08 | 7.17 | 0.02 | 0.28% | 7.05 | 7.32 | 392131 | 28284.50 | 1.37% |
| 2024-02-20 | 7.02 | 7.15 | 0.06 | 0.85% | 7.00 | 7.23 | 289611 | 20608.14 | 1.01% |
| 2024-02-19 | 7.13 | 7.09 | 0.01 | 0.14% | 6.92 | 7.14 | 281314 | 19798.72 | 0.98% |
| 2024-02-08 | 7.10 | 7.08 | 0.07 | 1.00% | 7.03 | 7.34 | 397262 | 28561.96 | 1.39% |
| 2024-02-07 | 6.83 | 7.01 | 0.18 | 2.64% | 6.81 | 7.12 | 397744 | 27848.07 | 1.39% |
| 2024-02-06 | 6.39 | 6.83 | 0.39 | 6.06% | 6.32 | 6.93 | 376465 | 25099.90 | 1.32% |
| 2024-02-05 | 6.66 | 6.44 | -0.29 | -4.31% | 6.24 | 6.73 | 382158 | 24854.05 | 1.34% |
| 2024-02-02 | 7.07 | 6.73 | -0.34 | -4.81% | 6.47 | 7.15 | 418782 | 28649.97 | 1.46% |
| 2024-02-01 | 7.31 | 7.07 | -0.30 | -4.07% | 6.90 | 7.35 | 405260 | 29039.90 | 1.42% |
| 2024-01-31 | 7.27 | 7.37 | 0.08 | 1.10% | 7.26 | 7.48 | 364418 | 26867.18 | 1.27% |
| 2024-01-30 | 7.20 | 7.29 | -0.04 | -0.55% | 7.18 | 7.49 | 346291 | 25534.18 | 1.21% |
| 2024-01-29 | 7.69 | 7.33 | -0.42 | -5.42% | 7.27 | 7.72 | 468523 | 35269.49 | 1.64% |