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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.99 | 7.11 | 0.13 | 1.86% | 6.98 | 7.15 | 30010 | 2130.51 | 1.34% |
| 2024-05-15 | 7.00 | 6.98 | -0.01 | -0.14% | 6.92 | 7.08 | 25386 | 1781.10 | 1.13% |
| 2024-05-14 | 6.84 | 6.99 | 0.15 | 2.19% | 6.81 | 7.01 | 39391 | 2728.87 | 1.76% |
| 2024-05-13 | 7.08 | 6.84 | -0.26 | -3.66% | 6.84 | 7.08 | 42037 | 2904.03 | 1.87% |
| 2024-05-10 | 7.25 | 7.10 | -0.13 | -1.80% | 7.08 | 7.30 | 51719 | 3703.97 | 2.31% |
| 2024-05-09 | 6.99 | 7.23 | 0.18 | 2.55% | 6.98 | 7.26 | 45587 | 3262.63 | 2.03% |
| 2024-05-08 | 7.01 | 7.05 | 0.00 | 0.00% | 6.94 | 7.08 | 48816 | 3429.72 | 2.18% |
| 2024-05-07 | 6.92 | 7.05 | 0.10 | 1.44% | 6.88 | 7.07 | 57484 | 4018.06 | 2.56% |
| 2024-05-06 | 6.75 | 6.95 | 0.21 | 3.12% | 6.75 | 6.96 | 69376 | 4762.75 | 3.09% |
| 2024-04-30 | 6.90 | 6.74 | -0.10 | -1.46% | 6.63 | 6.90 | 57785 | 3886.28 | 2.58% |
| 2024-04-29 | 6.58 | 6.84 | 0.10 | 1.48% | 6.48 | 6.85 | 76251 | 5129.19 | 3.40% |
| 2024-04-26 | 6.69 | 6.74 | 0.04 | 0.60% | 6.64 | 6.77 | 53389 | 3588.20 | 2.38% |
| 2024-04-25 | 6.64 | 6.70 | 0.02 | 0.30% | 6.60 | 6.76 | 51588 | 3458.55 | 2.30% |
| 2024-04-24 | 6.55 | 6.68 | 0.10 | 1.52% | 6.55 | 6.71 | 59711 | 3971.62 | 2.66% |
| 2024-04-23 | 6.47 | 6.58 | 0.07 | 1.08% | 6.47 | 6.67 | 71000 | 4671.27 | 3.17% |
| 2024-04-22 | 6.71 | 6.51 | -0.36 | -5.24% | 6.48 | 6.79 | 109909 | 7231.92 | 4.90% |
| 2024-04-19 | 6.96 | 6.87 | -0.26 | -3.65% | 6.86 | 7.19 | 134871 | 9433.49 | 6.01% |
| 2024-04-18 | 7.30 | 7.13 | -0.45 | -5.94% | 6.89 | 7.30 | 214458 | 15237.66 | 9.56% |
| 2024-04-17 | 7.16 | 7.58 | -0.38 | -4.77% | 7.16 | 7.95 | 310502 | 23064.85 | 13.84% |
| 2024-04-16 | 7.96 | 7.96 | -0.88 | -9.95% | 7.96 | 7.96 | 11880 | 945.65 | 0.53% |
| 2024-04-15 | 10.28 | 8.84 | -0.98 | -9.98% | 8.84 | 10.45 | 381004 | 36447.69 | 16.98% |
| 2024-04-12 | 9.82 | 9.82 | 0.89 | 9.97% | 9.82 | 9.82 | 13863 | 1361.31 | 0.62% |
| 2024-04-11 | 8.93 | 8.93 | 0.81 | 9.98% | 8.93 | 8.93 | 25273 | 2256.87 | 1.13% |
| 2024-04-10 | 7.68 | 8.12 | 0.74 | 10.03% | 7.67 | 8.12 | 106321 | 8598.57 | 4.74% |
| 2024-04-09 | 7.23 | 7.38 | 0.12 | 1.65% | 7.21 | 7.40 | 17991 | 1314.62 | 0.80% |
| 2024-04-08 | 7.51 | 7.26 | -0.31 | -4.10% | 7.22 | 7.61 | 27416 | 2013.14 | 1.22% |
| 2024-04-03 | 7.48 | 7.57 | 0.08 | 1.07% | 7.34 | 7.65 | 27999 | 2103.77 | 1.25% |
| 2024-04-02 | 7.48 | 7.49 | 0.05 | 0.67% | 7.40 | 7.57 | 25189 | 1885.13 | 1.12% |
| 2024-04-01 | 7.39 | 7.44 | 0.15 | 2.06% | 7.30 | 7.47 | 26777 | 1977.53 | 1.19% |
| 2024-03-29 | 7.12 | 7.29 | 0.17 | 2.39% | 7.11 | 7.33 | 22745 | 1642.57 | 1.01% |
| 2024-03-28 | 6.95 | 7.12 | 0.17 | 2.45% | 6.91 | 7.17 | 20072 | 1421.45 | 0.89% |
| 2024-03-27 | 7.09 | 6.95 | -0.14 | -1.97% | 6.92 | 7.14 | 18938 | 1329.38 | 0.84% |
| 2024-03-26 | 7.00 | 7.09 | 0.02 | 0.28% | 6.95 | 7.16 | 26230 | 1848.91 | 1.17% |
| 2024-03-25 | 7.22 | 7.07 | -0.19 | -2.62% | 7.04 | 7.29 | 27397 | 1958.26 | 1.22% |
| 2024-03-22 | 7.46 | 7.26 | -0.22 | -2.94% | 7.25 | 7.55 | 25767 | 1893.09 | 1.15% |
| 2024-03-21 | 7.45 | 7.48 | 0.09 | 1.22% | 7.30 | 7.53 | 32372 | 2413.03 | 1.44% |
| 2024-03-20 | 7.38 | 7.39 | 0.06 | 0.82% | 7.29 | 7.43 | 19621 | 1444.45 | 0.87% |
| 2024-03-19 | 7.46 | 7.33 | -0.06 | -0.81% | 7.30 | 7.48 | 22506 | 1664.20 | 1.00% |
| 2024-03-18 | 7.22 | 7.39 | 0.20 | 2.78% | 7.19 | 7.40 | 21895 | 1600.60 | 0.98% |
| 2024-03-15 | 7.04 | 7.19 | 0.16 | 2.28% | 7.00 | 7.19 | 19708 | 1399.65 | 0.88% |
| 2024-03-14 | 7.06 | 7.03 | -0.02 | -0.28% | 6.92 | 7.12 | 20640 | 1450.59 | 0.92% |
| 2024-03-13 | 7.08 | 7.05 | -0.04 | -0.56% | 6.96 | 7.14 | 18625 | 1307.99 | 0.83% |
| 2024-03-12 | 6.95 | 7.09 | 0.15 | 2.16% | 6.91 | 7.10 | 26106 | 1829.43 | 1.16% |
| 2024-03-11 | 6.77 | 6.94 | 0.19 | 2.81% | 6.71 | 6.95 | 23477 | 1605.58 | 1.05% |
| 2024-03-08 | 6.76 | 6.75 | 0.04 | 0.60% | 6.56 | 6.78 | 19480 | 1299.49 | 0.87% |
| 2024-03-07 | 6.69 | 6.71 | 0.05 | 0.75% | 6.64 | 6.87 | 23059 | 1556.84 | 1.03% |
| 2024-03-06 | 6.52 | 6.66 | 0.11 | 1.68% | 6.50 | 6.69 | 19811 | 1311.35 | 0.88% |
| 2024-03-05 | 6.75 | 6.55 | -0.21 | -3.11% | 6.53 | 6.76 | 29477 | 1946.81 | 1.31% |
| 2024-03-04 | 6.94 | 6.76 | -0.18 | -2.59% | 6.68 | 6.94 | 29848 | 2019.23 | 1.33% |
| 2024-03-01 | 6.97 | 6.94 | -0.01 | -0.14% | 6.77 | 7.10 | 24291 | 1676.85 | 1.08% |
| 2024-02-29 | 6.58 | 6.95 | 0.21 | 3.12% | 6.48 | 7.00 | 52926 | 3609.09 | 2.36% |
| 2024-02-28 | 7.47 | 6.74 | -0.75 | -10.01% | 6.74 | 7.77 | 67174 | 4817.46 | 2.99% |
| 2024-02-27 | 7.39 | 7.49 | 0.10 | 1.35% | 7.21 | 7.59 | 32777 | 2449.25 | 1.46% |
| 2024-02-26 | 7.08 | 7.39 | 0.33 | 4.67% | 6.96 | 7.65 | 42218 | 3093.83 | 1.88% |
| 2024-02-23 | 6.73 | 7.06 | 0.33 | 4.90% | 6.73 | 7.08 | 32141 | 2216.60 | 1.43% |
| 2024-02-22 | 6.57 | 6.73 | 0.16 | 2.44% | 6.49 | 6.79 | 28911 | 1926.06 | 1.29% |
| 2024-02-21 | 6.34 | 6.57 | 0.18 | 2.82% | 6.18 | 6.78 | 39359 | 2588.71 | 1.75% |
| 2024-02-20 | 6.44 | 6.39 | -0.08 | -1.24% | 6.23 | 6.48 | 31891 | 2026.83 | 1.42% |
| 2024-02-19 | 6.00 | 6.47 | 0.54 | 9.11% | 5.99 | 6.47 | 62620 | 3897.05 | 2.79% |
| 2024-02-08 | 5.43 | 5.93 | 0.45 | 8.21% | 5.30 | 5.98 | 68362 | 3852.94 | 3.05% |
| 2024-02-07 | 6.07 | 5.48 | -0.59 | -9.72% | 5.46 | 6.07 | 86933 | 4858.15 | 3.88% |
| 2024-02-06 | 6.01 | 6.07 | -0.46 | -7.04% | 5.88 | 6.38 | 65728 | 3947.35 | 2.93% |