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 | 7.61 | 7.73 | 0.11 | 1.44% | 7.61 | 7.79 | 169319 | 13111.11 | 0.66% |
| 2024-05-08 | 7.65 | 7.62 | -0.03 | -0.39% | 7.55 | 7.69 | 164581 | 12559.75 | 0.64% |
| 2024-05-07 | 7.59 | 7.65 | 0.09 | 1.19% | 7.59 | 7.70 | 207101 | 15835.52 | 0.80% |
| 2024-05-06 | 7.59 | 7.56 | 0.10 | 1.34% | 7.52 | 7.63 | 238858 | 18079.04 | 0.93% |
| 2024-04-30 | 7.40 | 7.46 | -0.02 | -0.27% | 7.30 | 7.48 | 202504 | 15019.98 | 0.79% |
| 2024-04-29 | 7.27 | 7.48 | 0.22 | 3.03% | 7.26 | 7.52 | 292456 | 21756.60 | 1.14% |
| 2024-04-26 | 7.15 | 7.26 | 0.07 | 0.97% | 7.15 | 7.27 | 165198 | 11940.08 | 0.64% |
| 2024-04-25 | 7.05 | 7.19 | 0.13 | 1.84% | 7.02 | 7.25 | 150093 | 10765.32 | 0.58% |
| 2024-04-24 | 7.00 | 7.06 | 0.06 | 0.86% | 6.93 | 7.06 | 117769 | 8250.44 | 0.46% |
| 2024-04-23 | 7.15 | 7.00 | -0.13 | -1.82% | 7.00 | 7.18 | 149602 | 10565.91 | 0.58% |
| 2024-04-22 | 7.24 | 7.13 | -0.09 | -1.25% | 7.13 | 7.28 | 148615 | 10709.84 | 0.58% |
| 2024-04-19 | 7.11 | 7.22 | 0.10 | 1.40% | 7.09 | 7.26 | 167466 | 12071.12 | 0.65% |
| 2024-04-18 | 7.14 | 7.12 | -0.02 | -0.28% | 7.04 | 7.22 | 156977 | 11204.56 | 0.61% |
| 2024-04-17 | 6.94 | 7.14 | 0.30 | 4.39% | 6.91 | 7.16 | 177506 | 12516.34 | 0.69% |
| 2024-04-16 | 7.00 | 6.84 | -0.21 | -2.98% | 6.84 | 7.14 | 196014 | 13633.84 | 0.76% |
| 2024-04-15 | 7.09 | 7.05 | -0.06 | -0.84% | 6.96 | 7.18 | 157806 | 11160.09 | 0.61% |
| 2024-04-12 | 7.15 | 7.11 | -0.07 | -0.97% | 7.10 | 7.20 | 104135 | 7431.71 | 0.40% |
| 2024-04-11 | 7.13 | 7.18 | -0.01 | -0.14% | 7.11 | 7.26 | 106430 | 7664.74 | 0.41% |
| 2024-04-10 | 7.27 | 7.19 | -0.06 | -0.83% | 7.13 | 7.27 | 99051 | 7130.87 | 0.38% |
| 2024-04-09 | 7.20 | 7.25 | 0.08 | 1.12% | 7.17 | 7.29 | 116693 | 8453.57 | 0.45% |
| 2024-04-08 | 7.28 | 7.17 | -0.10 | -1.38% | 7.15 | 7.36 | 182283 | 13249.82 | 0.71% |
| 2024-04-03 | 7.24 | 7.27 | 0.04 | 0.55% | 7.21 | 7.33 | 166020 | 12070.43 | 0.65% |
| 2024-04-02 | 7.16 | 7.23 | 0.08 | 1.12% | 7.14 | 7.25 | 209442 | 15098.54 | 0.81% |
| 2024-04-01 | 6.94 | 7.15 | 0.24 | 3.47% | 6.91 | 7.16 | 211284 | 14997.17 | 0.82% |
| 2024-03-29 | 6.88 | 6.91 | 0.04 | 0.58% | 6.84 | 6.93 | 76745 | 5282.43 | 0.30% |
| 2024-03-28 | 6.77 | 6.87 | 0.09 | 1.33% | 6.75 | 6.96 | 111908 | 7691.02 | 0.43% |
| 2024-03-27 | 6.90 | 6.78 | -0.13 | -1.88% | 6.78 | 6.94 | 111604 | 7665.18 | 0.43% |
| 2024-03-26 | 6.84 | 6.91 | 0.07 | 1.02% | 6.81 | 6.94 | 128302 | 8820.69 | 0.50% |
| 2024-03-25 | 7.00 | 6.84 | -0.17 | -2.43% | 6.84 | 7.03 | 194803 | 13483.23 | 0.76% |
| 2024-03-22 | 7.15 | 7.01 | -0.13 | -1.82% | 7.00 | 7.19 | 179688 | 12669.89 | 0.70% |
| 2024-03-21 | 7.20 | 7.14 | -0.06 | -0.83% | 7.11 | 7.24 | 113528 | 8114.29 | 0.44% |
| 2024-03-20 | 7.19 | 7.20 | 0.00 | 0.00% | 7.16 | 7.23 | 102954 | 7408.75 | 0.40% |
| 2024-03-19 | 7.27 | 7.20 | -0.05 | -0.69% | 7.19 | 7.28 | 119667 | 8644.81 | 0.46% |
| 2024-03-18 | 7.15 | 7.25 | 0.11 | 1.54% | 7.12 | 7.25 | 183285 | 13160.01 | 0.71% |
| 2024-03-15 | 7.05 | 7.14 | 0.07 | 0.99% | 7.00 | 7.16 | 154045 | 10911.43 | 0.60% |
| 2024-03-14 | 7.08 | 7.07 | -0.03 | -0.42% | 7.03 | 7.19 | 122254 | 8681.45 | 0.48% |
| 2024-03-13 | 7.17 | 7.10 | -0.08 | -1.11% | 7.08 | 7.18 | 117168 | 8333.71 | 0.46% |
| 2024-03-12 | 7.17 | 7.18 | 0.01 | 0.14% | 7.10 | 7.20 | 123147 | 8804.16 | 0.48% |
| 2024-03-11 | 7.04 | 7.17 | 0.14 | 1.99% | 7.04 | 7.17 | 144420 | 10262.58 | 0.56% |
| 2024-03-08 | 7.02 | 7.03 | 0.01 | 0.14% | 6.96 | 7.06 | 101667 | 7132.58 | 0.40% |
| 2024-03-07 | 7.11 | 7.02 | -0.04 | -0.57% | 7.02 | 7.15 | 119814 | 8484.06 | 0.47% |
| 2024-03-06 | 7.02 | 7.06 | 0.06 | 0.86% | 7.00 | 7.15 | 126338 | 8923.92 | 0.49% |
| 2024-03-05 | 7.06 | 7.00 | -0.07 | -0.99% | 6.98 | 7.07 | 146300 | 10256.88 | 0.57% |
| 2024-03-04 | 7.19 | 7.07 | -0.11 | -1.53% | 7.04 | 7.23 | 164431 | 11655.67 | 0.64% |
| 2024-03-01 | 7.20 | 7.18 | 0.00 | 0.00% | 7.16 | 7.32 | 173809 | 12524.59 | 0.68% |
| 2024-02-29 | 7.03 | 7.18 | 0.15 | 2.13% | 7.03 | 7.19 | 195352 | 13919.19 | 0.76% |
| 2024-02-28 | 7.20 | 7.03 | -0.24 | -3.30% | 7.03 | 7.35 | 332940 | 24010.48 | 1.29% |
| 2024-02-27 | 7.00 | 7.27 | 0.21 | 2.97% | 6.99 | 7.28 | 327277 | 23553.99 | 1.27% |
| 2024-02-26 | 7.03 | 7.06 | 0.02 | 0.28% | 6.97 | 7.14 | 185665 | 13092.11 | 0.72% |
| 2024-02-23 | 7.07 | 7.04 | -0.02 | -0.28% | 6.97 | 7.08 | 159129 | 11157.65 | 0.62% |
| 2024-02-22 | 7.04 | 7.06 | -0.01 | -0.14% | 6.97 | 7.10 | 166608 | 11721.86 | 0.65% |
| 2024-02-21 | 7.07 | 7.07 | 0.00 | 0.00% | 7.04 | 7.23 | 197654 | 14086.88 | 0.77% |
| 2024-02-20 | 7.08 | 7.07 | -0.04 | -0.56% | 7.01 | 7.13 | 160910 | 11367.89 | 0.63% |
| 2024-02-19 | 7.36 | 7.11 | -0.12 | -1.66% | 7.04 | 7.36 | 245845 | 17575.44 | 0.96% |
| 2024-02-08 | 7.28 | 7.23 | -0.02 | -0.28% | 7.22 | 7.68 | 427652 | 31978.85 | 1.66% |
| 2024-02-07 | 6.64 | 7.25 | 0.61 | 9.19% | 6.59 | 7.28 | 474210 | 33594.34 | 1.84% |
| 2024-02-06 | 6.16 | 6.64 | 0.43 | 6.92% | 6.05 | 6.68 | 243061 | 15635.34 | 0.94% |
| 2024-02-05 | 6.04 | 6.21 | 0.13 | 2.14% | 5.63 | 6.23 | 271345 | 16104.32 | 1.05% |
| 2024-02-02 | 6.20 | 6.08 | -0.12 | -1.94% | 5.90 | 6.26 | 181944 | 11089.67 | 0.71% |
| 2024-02-01 | 6.15 | 6.20 | 0.03 | 0.49% | 6.06 | 6.29 | 132598 | 8206.36 | 0.52% |
| 2024-01-31 | 6.27 | 6.17 | -0.16 | -2.53% | 6.17 | 6.35 | 145118 | 9063.02 | 0.56% |
| 2024-01-30 | 6.48 | 6.33 | -0.44 | -6.50% | 6.21 | 6.53 | 214509 | 13697.04 | 0.83% |