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 | 7.21 | 7.22 | 0.01 | 0.14% | 7.17 | 7.24 | 20871 | 1505.72 | 0.44% |
| 2024-05-09 | 7.17 | 7.21 | 0.00 | 0.00% | 7.17 | 7.24 | 27655 | 1994.94 | 0.58% |
| 2024-05-08 | 7.18 | 7.21 | 0.03 | 0.42% | 7.12 | 7.27 | 35324 | 2540.57 | 0.74% |
| 2024-05-07 | 7.19 | 7.18 | -0.02 | -0.28% | 7.11 | 7.20 | 19797 | 1415.58 | 0.41% |
| 2024-05-06 | 7.12 | 7.20 | 0.18 | 2.56% | 7.10 | 7.28 | 30248 | 2176.83 | 0.63% |
| 2024-04-30 | 7.09 | 7.02 | -0.09 | -1.27% | 7.01 | 7.11 | 19106 | 1348.25 | 0.40% |
| 2024-04-29 | 6.96 | 7.11 | 0.15 | 2.16% | 6.93 | 7.12 | 22291 | 1573.21 | 0.47% |
| 2024-04-26 | 6.92 | 6.96 | 0.03 | 0.43% | 6.87 | 6.96 | 13841 | 957.42 | 0.29% |
| 2024-04-25 | 6.90 | 6.93 | 0.03 | 0.43% | 6.86 | 6.94 | 13163 | 910.05 | 0.28% |
| 2024-04-24 | 6.82 | 6.90 | 0.08 | 1.17% | 6.80 | 6.90 | 16132 | 1108.84 | 0.34% |
| 2024-04-23 | 6.75 | 6.82 | 0.04 | 0.59% | 6.75 | 6.84 | 13264 | 902.42 | 0.28% |
| 2024-04-22 | 6.81 | 6.78 | -0.02 | -0.29% | 6.70 | 6.84 | 17452 | 1182.48 | 0.37% |
| 2024-04-19 | 6.86 | 6.80 | -0.07 | -1.02% | 6.77 | 6.93 | 22227 | 1518.33 | 0.47% |
| 2024-04-18 | 7.00 | 6.87 | -0.13 | -1.86% | 6.87 | 7.00 | 26463 | 1836.43 | 0.55% |
| 2024-04-17 | 6.71 | 7.00 | 0.30 | 4.48% | 6.71 | 7.01 | 27952 | 1937.46 | 0.59% |
| 2024-04-16 | 7.03 | 6.70 | -0.33 | -4.69% | 6.68 | 7.03 | 38779 | 2644.08 | 0.81% |
| 2024-04-15 | 7.20 | 7.03 | -0.17 | -2.36% | 6.92 | 7.25 | 32918 | 2323.58 | 0.69% |
| 2024-04-12 | 7.23 | 7.20 | -0.03 | -0.41% | 7.19 | 7.28 | 17407 | 1259.75 | 0.36% |
| 2024-04-11 | 7.16 | 7.23 | 0.05 | 0.70% | 7.12 | 7.28 | 23575 | 1705.41 | 0.49% |
| 2024-04-10 | 7.24 | 7.18 | -0.11 | -1.51% | 7.14 | 7.30 | 32256 | 2326.82 | 0.68% |
| 2024-04-09 | 7.35 | 7.29 | -0.14 | -1.88% | 7.20 | 7.37 | 54804 | 3975.81 | 1.15% |
| 2024-04-08 | 7.24 | 7.43 | 0.13 | 1.78% | 7.19 | 7.46 | 72437 | 5332.25 | 1.52% |
| 2024-04-03 | 7.26 | 7.30 | 0.03 | 0.41% | 7.23 | 7.33 | 24304 | 1768.43 | 0.51% |
| 2024-04-02 | 7.23 | 7.27 | 0.01 | 0.14% | 7.23 | 7.32 | 34772 | 2528.75 | 0.73% |
| 2024-04-01 | 7.24 | 7.26 | -0.08 | -1.09% | 7.17 | 7.34 | 52378 | 3781.93 | 1.10% |
| 2024-03-29 | 7.03 | 7.34 | 0.31 | 4.41% | 7.01 | 7.43 | 51300 | 3711.13 | 1.07% |
| 2024-03-28 | 6.98 | 7.03 | 0.09 | 1.30% | 6.93 | 7.09 | 18640 | 1309.68 | 0.39% |
| 2024-03-27 | 7.09 | 6.94 | -0.18 | -2.53% | 6.92 | 7.12 | 17674 | 1239.63 | 0.37% |
| 2024-03-26 | 7.11 | 7.12 | 0.01 | 0.14% | 6.94 | 7.18 | 32928 | 2323.04 | 0.69% |
| 2024-03-25 | 7.20 | 7.11 | -0.14 | -1.93% | 7.10 | 7.28 | 22632 | 1630.49 | 0.47% |
| 2024-03-22 | 7.37 | 7.25 | -0.13 | -1.76% | 7.23 | 7.40 | 27863 | 2032.22 | 0.58% |
| 2024-03-21 | 7.41 | 7.38 | -0.02 | -0.27% | 7.38 | 7.46 | 29350 | 2174.86 | 0.61% |
| 2024-03-20 | 7.41 | 7.40 | 0.00 | 0.00% | 7.36 | 7.44 | 16770 | 1240.76 | 0.35% |
| 2024-03-19 | 7.45 | 7.40 | -0.04 | -0.54% | 7.36 | 7.48 | 22468 | 1665.42 | 0.47% |
| 2024-03-18 | 7.32 | 7.44 | 0.13 | 1.78% | 7.32 | 7.45 | 31185 | 2313.83 | 0.65% |
| 2024-03-15 | 7.28 | 7.31 | 0.05 | 0.69% | 7.24 | 7.31 | 24031 | 1748.77 | 0.50% |
| 2024-03-14 | 7.28 | 7.26 | -0.01 | -0.14% | 7.18 | 7.31 | 23058 | 1673.22 | 0.48% |
| 2024-03-13 | 7.31 | 7.27 | -0.03 | -0.41% | 7.21 | 7.35 | 29665 | 2154.28 | 0.62% |
| 2024-03-12 | 7.40 | 7.30 | -0.10 | -1.35% | 7.27 | 7.40 | 33999 | 2486.37 | 0.71% |
| 2024-03-11 | 7.18 | 7.40 | 0.22 | 3.06% | 7.16 | 7.48 | 43240 | 3186.64 | 0.91% |
| 2024-03-08 | 7.20 | 7.18 | -0.06 | -0.83% | 7.10 | 7.25 | 26742 | 1913.13 | 0.56% |
| 2024-03-07 | 7.08 | 7.24 | 0.17 | 2.40% | 7.06 | 7.30 | 56709 | 4067.97 | 1.19% |
| 2024-03-06 | 6.94 | 7.07 | 0.08 | 1.14% | 6.94 | 7.12 | 25492 | 1794.77 | 0.53% |
| 2024-03-05 | 7.06 | 6.99 | -0.07 | -0.99% | 6.94 | 7.06 | 23610 | 1652.05 | 0.49% |
| 2024-03-04 | 7.03 | 7.06 | 0.01 | 0.14% | 6.91 | 7.10 | 27050 | 1896.78 | 0.57% |
| 2024-03-01 | 7.06 | 7.05 | 0.07 | 1.00% | 7.00 | 7.11 | 26791 | 1888.97 | 0.56% |
| 2024-02-29 | 6.75 | 6.98 | 0.18 | 2.65% | 6.72 | 6.99 | 36452 | 2521.07 | 0.76% |
| 2024-02-28 | 7.24 | 6.80 | -0.42 | -5.82% | 6.79 | 7.36 | 74920 | 5304.87 | 1.57% |
| 2024-02-27 | 7.10 | 7.22 | 0.13 | 1.83% | 7.05 | 7.22 | 40487 | 2900.04 | 0.85% |
| 2024-02-26 | 7.05 | 7.09 | 0.03 | 0.42% | 7.01 | 7.21 | 39211 | 2782.92 | 0.82% |
| 2024-02-23 | 6.95 | 7.06 | 0.11 | 1.58% | 6.90 | 7.08 | 39505 | 2767.44 | 0.83% |
| 2024-02-22 | 6.87 | 6.95 | 0.08 | 1.16% | 6.82 | 6.96 | 27775 | 1918.93 | 0.58% |
| 2024-02-21 | 6.74 | 6.87 | 0.08 | 1.18% | 6.70 | 7.04 | 41788 | 2886.38 | 0.88% |
| 2024-02-20 | 6.73 | 6.79 | 0.06 | 0.89% | 6.64 | 6.83 | 34574 | 2335.78 | 0.72% |
| 2024-02-19 | 6.63 | 6.73 | 0.20 | 3.06% | 6.63 | 6.79 | 54959 | 3693.33 | 1.15% |
| 2024-02-08 | 6.20 | 6.53 | 0.37 | 6.01% | 6.19 | 6.53 | 60569 | 3852.52 | 1.27% |
| 2024-02-07 | 6.46 | 6.16 | -0.24 | -3.75% | 6.02 | 6.46 | 80115 | 5002.18 | 1.68% |
| 2024-02-06 | 6.21 | 6.40 | 0.00 | 0.00% | 5.80 | 6.64 | 90304 | 5557.72 | 1.89% |
| 2024-02-05 | 7.10 | 6.40 | -0.71 | -9.99% | 6.40 | 7.10 | 93074 | 6028.50 | 1.95% |
| 2024-02-02 | 7.56 | 7.11 | -0.38 | -5.07% | 6.88 | 7.61 | 74241 | 5366.01 | 1.56% |