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 | 7.17 | 7.21 | 0.04 | 0.56% | 7.17 | 7.26 | 83398 | 6024.69 | 0.56% |
| 2024-05-08 | 7.29 | 7.17 | -0.13 | -1.78% | 7.16 | 7.29 | 89456 | 6448.59 | 0.60% |
| 2024-05-07 | 7.38 | 7.30 | -0.01 | -0.14% | 7.24 | 7.38 | 111604 | 8128.51 | 0.75% |
| 2024-05-06 | 7.20 | 7.31 | 0.18 | 2.52% | 7.20 | 7.38 | 170740 | 12477.35 | 1.14% |
| 2024-04-30 | 7.16 | 7.13 | -0.01 | -0.14% | 7.02 | 7.26 | 152060 | 10814.47 | 1.02% |
| 2024-04-29 | 6.95 | 7.14 | 0.19 | 2.73% | 6.92 | 7.16 | 178936 | 12681.12 | 1.20% |
| 2024-04-26 | 6.80 | 6.95 | 0.38 | 5.78% | 6.71 | 7.08 | 246639 | 17097.54 | 1.65% |
| 2024-04-25 | 6.57 | 6.57 | -0.06 | -0.90% | 6.54 | 6.69 | 86732 | 5730.82 | 0.58% |
| 2024-04-24 | 6.62 | 6.63 | 0.12 | 1.84% | 6.48 | 6.69 | 130925 | 8652.28 | 0.88% |
| 2024-04-23 | 6.70 | 6.51 | -0.17 | -2.54% | 6.45 | 6.77 | 178604 | 11751.81 | 1.19% |
| 2024-04-22 | 6.80 | 6.68 | -0.13 | -1.91% | 6.63 | 6.88 | 91106 | 6111.95 | 0.61% |
| 2024-04-19 | 6.90 | 6.81 | -0.16 | -2.30% | 6.80 | 7.00 | 93883 | 6448.62 | 0.63% |
| 2024-04-18 | 6.92 | 6.97 | 0.04 | 0.58% | 6.81 | 7.11 | 135361 | 9453.50 | 0.90% |
| 2024-04-17 | 6.59 | 6.93 | 0.39 | 5.96% | 6.59 | 6.94 | 144920 | 9907.27 | 0.97% |
| 2024-04-16 | 6.99 | 6.54 | -0.49 | -6.97% | 6.53 | 7.04 | 183011 | 12285.64 | 1.22% |
| 2024-04-15 | 7.17 | 7.03 | -0.10 | -1.40% | 6.85 | 7.20 | 135932 | 9566.23 | 0.91% |
| 2024-04-12 | 7.31 | 7.13 | -0.17 | -2.33% | 7.13 | 7.38 | 120828 | 8766.44 | 0.81% |
| 2024-04-11 | 7.18 | 7.30 | 0.03 | 0.41% | 7.15 | 7.42 | 127197 | 9295.84 | 0.85% |
| 2024-04-10 | 7.40 | 7.27 | -0.19 | -2.55% | 7.17 | 7.43 | 140506 | 10223.91 | 0.94% |
| 2024-04-09 | 7.42 | 7.46 | -0.01 | -0.13% | 7.36 | 7.50 | 132795 | 9867.99 | 0.89% |
| 2024-04-08 | 7.43 | 7.47 | 0.05 | 0.67% | 7.38 | 7.78 | 243697 | 18413.21 | 1.63% |
| 2024-04-03 | 7.65 | 7.42 | -0.27 | -3.51% | 7.41 | 7.68 | 195748 | 14654.36 | 1.31% |
| 2024-04-02 | 7.83 | 7.69 | -0.23 | -2.90% | 7.66 | 7.98 | 224300 | 17412.38 | 1.50% |
| 2024-04-01 | 7.56 | 7.92 | 0.38 | 5.04% | 7.56 | 8.10 | 384383 | 30185.78 | 2.57% |
| 2024-03-29 | 7.37 | 7.54 | 0.20 | 2.72% | 7.34 | 7.56 | 125166 | 9330.28 | 0.84% |
| 2024-03-28 | 7.20 | 7.34 | 0.13 | 1.80% | 7.19 | 7.49 | 121395 | 8944.20 | 0.81% |
| 2024-03-27 | 7.59 | 7.21 | -0.38 | -5.01% | 7.19 | 7.60 | 194705 | 14279.47 | 1.30% |
| 2024-03-26 | 7.38 | 7.59 | 0.18 | 2.43% | 7.36 | 7.69 | 200411 | 15131.71 | 1.34% |
| 2024-03-25 | 7.57 | 7.41 | -0.38 | -4.88% | 7.40 | 7.77 | 209363 | 15883.95 | 1.40% |
| 2024-03-22 | 8.04 | 7.79 | -0.29 | -3.59% | 7.70 | 8.04 | 272086 | 21306.87 | 1.82% |
| 2024-03-21 | 7.71 | 8.08 | 0.35 | 4.53% | 7.68 | 8.32 | 460014 | 36728.92 | 3.08% |
| 2024-03-20 | 7.70 | 7.73 | 0.03 | 0.39% | 7.65 | 7.78 | 132858 | 10245.41 | 0.89% |
| 2024-03-19 | 7.79 | 7.70 | -0.15 | -1.91% | 7.68 | 7.88 | 179132 | 13902.12 | 1.20% |
| 2024-03-18 | 7.67 | 7.85 | 0.23 | 3.02% | 7.67 | 7.86 | 283619 | 21978.99 | 1.90% |
| 2024-03-15 | 7.51 | 7.62 | 0.12 | 1.60% | 7.38 | 7.64 | 193503 | 14555.99 | 1.29% |
| 2024-03-14 | 7.58 | 7.50 | -0.09 | -1.19% | 7.38 | 7.73 | 182223 | 13751.58 | 1.22% |
| 2024-03-13 | 7.58 | 7.59 | 0.02 | 0.26% | 7.54 | 7.70 | 190735 | 14529.56 | 1.28% |
| 2024-03-12 | 7.49 | 7.57 | 0.10 | 1.34% | 7.46 | 7.69 | 201786 | 15239.56 | 1.35% |
| 2024-03-11 | 7.22 | 7.47 | 0.25 | 3.46% | 7.17 | 7.49 | 219279 | 16158.45 | 1.47% |
| 2024-03-08 | 7.31 | 7.22 | -0.08 | -1.10% | 7.14 | 7.43 | 197368 | 14343.23 | 1.32% |
| 2024-03-07 | 7.53 | 7.30 | -0.24 | -3.18% | 7.29 | 7.67 | 220118 | 16470.88 | 1.47% |
| 2024-03-06 | 7.50 | 7.54 | -0.04 | -0.53% | 7.37 | 7.64 | 238079 | 17859.52 | 1.59% |
| 2024-03-05 | 7.44 | 7.58 | 0.02 | 0.26% | 7.37 | 7.87 | 294309 | 22264.99 | 1.97% |
| 2024-03-04 | 7.48 | 7.56 | 0.03 | 0.40% | 7.34 | 7.67 | 234009 | 17560.28 | 1.56% |
| 2024-03-01 | 7.63 | 7.53 | -0.16 | -2.08% | 7.30 | 7.76 | 345009 | 25834.35 | 2.31% |
| 2024-02-29 | 7.33 | 7.69 | 0.29 | 3.92% | 7.29 | 7.73 | 287209 | 21775.21 | 1.92% |
| 2024-02-28 | 7.99 | 7.40 | -0.72 | -8.87% | 7.33 | 8.15 | 387020 | 30136.10 | 2.59% |
| 2024-02-27 | 7.50 | 8.12 | 0.55 | 7.27% | 7.47 | 8.16 | 441852 | 34821.55 | 2.95% |
| 2024-02-26 | 7.49 | 7.57 | 0.12 | 1.61% | 7.46 | 7.73 | 337924 | 25667.76 | 2.26% |
| 2024-02-23 | 7.34 | 7.45 | 0.11 | 1.50% | 7.21 | 7.46 | 278989 | 20464.69 | 1.87% |
| 2024-02-22 | 7.38 | 7.34 | -0.07 | -0.94% | 7.26 | 7.48 | 206894 | 15217.68 | 1.38% |
| 2024-02-21 | 7.34 | 7.41 | 0.00 | 0.00% | 7.30 | 7.63 | 196750 | 14769.46 | 1.32% |
| 2024-02-20 | 7.44 | 7.41 | -0.05 | -0.67% | 7.29 | 7.48 | 103264 | 7623.38 | 0.69% |
| 2024-02-19 | 7.35 | 7.46 | 0.11 | 1.50% | 7.35 | 7.60 | 170174 | 12676.15 | 1.14% |
| 2024-02-08 | 7.31 | 7.35 | -0.01 | -0.14% | 7.26 | 7.65 | 275116 | 20504.15 | 1.84% |
| 2024-02-07 | 6.94 | 7.36 | 0.62 | 9.20% | 6.80 | 7.36 | 268199 | 19081.15 | 1.79% |
| 2024-02-06 | 6.01 | 6.74 | 0.61 | 9.95% | 5.72 | 6.74 | 276975 | 17795.74 | 1.85% |
| 2024-02-05 | 6.70 | 6.13 | -0.68 | -9.99% | 6.13 | 6.80 | 241302 | 15135.75 | 1.61% |
| 2024-02-02 | 7.25 | 6.81 | -0.40 | -5.55% | 6.61 | 7.44 | 174914 | 12198.55 | 1.17% |
| 2024-02-01 | 7.15 | 7.21 | 0.03 | 0.42% | 6.93 | 7.48 | 167922 | 12147.12 | 1.12% |
| 2024-01-31 | 7.68 | 7.18 | -0.50 | -6.51% | 7.17 | 7.70 | 127978 | 9446.51 | 0.86% |
| 2024-01-30 | 7.74 | 7.68 | -0.19 | -2.41% | 7.65 | 7.95 | 125425 | 9759.17 | 0.84% |