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 | 7.29 | 7.30 | 0.03 | 0.41% | 7.22 | 7.33 | 57381 | 4175.52 | 0.50% |
| 2024-05-09 | 7.21 | 7.27 | 0.03 | 0.41% | 7.21 | 7.33 | 49187 | 3585.66 | 0.43% |
| 2024-05-08 | 7.30 | 7.24 | -0.06 | -0.82% | 7.22 | 7.36 | 46195 | 3363.33 | 0.40% |
| 2024-05-07 | 7.26 | 7.30 | -0.10 | -1.35% | 7.23 | 7.35 | 74818 | 5449.13 | 0.65% |
| 2024-05-06 | 7.41 | 7.40 | 0.11 | 1.51% | 7.30 | 7.50 | 75876 | 5617.15 | 0.66% |
| 2024-04-30 | 7.21 | 7.29 | 0.09 | 1.25% | 7.21 | 7.45 | 84036 | 6162.38 | 0.73% |
| 2024-04-29 | 7.03 | 7.20 | 0.17 | 2.42% | 7.00 | 7.20 | 53642 | 3829.98 | 0.47% |
| 2024-04-26 | 6.95 | 7.03 | 0.06 | 0.86% | 6.88 | 7.05 | 53373 | 3720.15 | 0.46% |
| 2024-04-25 | 6.92 | 6.97 | 0.00 | 0.00% | 6.91 | 7.02 | 31031 | 2164.51 | 0.27% |
| 2024-04-24 | 6.94 | 6.97 | 0.07 | 1.01% | 6.87 | 6.99 | 35992 | 2494.98 | 0.31% |
| 2024-04-23 | 7.00 | 6.90 | -0.12 | -1.71% | 6.88 | 7.07 | 57016 | 3964.17 | 0.50% |
| 2024-04-22 | 7.12 | 7.02 | -0.26 | -3.57% | 6.93 | 7.20 | 82058 | 5782.84 | 0.71% |
| 2024-04-19 | 7.07 | 7.28 | 0.21 | 2.97% | 7.03 | 7.38 | 86937 | 6326.19 | 0.76% |
| 2024-04-18 | 7.27 | 7.07 | -0.16 | -2.21% | 7.07 | 7.27 | 62546 | 4467.63 | 0.54% |
| 2024-04-17 | 6.85 | 7.23 | 0.44 | 6.48% | 6.83 | 7.24 | 79738 | 5673.78 | 0.69% |
| 2024-04-16 | 7.14 | 6.79 | -0.43 | -5.96% | 6.78 | 7.23 | 90240 | 6280.69 | 0.78% |
| 2024-04-15 | 7.32 | 7.22 | -0.13 | -1.77% | 7.13 | 7.36 | 101102 | 7336.56 | 0.88% |
| 2024-04-12 | 7.49 | 7.35 | -0.15 | -2.00% | 7.33 | 7.49 | 83875 | 6214.20 | 0.73% |
| 2024-04-11 | 7.33 | 7.50 | 0.07 | 0.94% | 7.17 | 7.60 | 142073 | 10609.80 | 1.24% |
| 2024-04-10 | 7.33 | 7.43 | 0.16 | 2.20% | 7.28 | 7.55 | 161218 | 11952.77 | 1.40% |
| 2024-04-09 | 7.32 | 7.27 | -0.02 | -0.27% | 7.23 | 7.36 | 67274 | 4898.89 | 0.58% |
| 2024-04-08 | 7.41 | 7.29 | -0.11 | -1.49% | 7.22 | 7.49 | 136729 | 10020.62 | 1.19% |
| 2024-04-03 | 7.08 | 7.40 | 0.28 | 3.93% | 7.08 | 7.65 | 175558 | 12900.23 | 1.53% |
| 2024-04-02 | 7.10 | 7.12 | 0.06 | 0.85% | 7.05 | 7.20 | 54421 | 3884.22 | 0.47% |
| 2024-04-01 | 6.97 | 7.06 | 0.11 | 1.58% | 6.95 | 7.08 | 36701 | 2581.45 | 0.32% |
| 2024-03-29 | 6.88 | 6.95 | 0.07 | 1.02% | 6.85 | 6.95 | 28655 | 1984.42 | 0.25% |
| 2024-03-28 | 6.81 | 6.88 | 0.11 | 1.62% | 6.78 | 6.90 | 33305 | 2281.07 | 0.29% |
| 2024-03-27 | 6.96 | 6.77 | -0.19 | -2.73% | 6.77 | 7.02 | 46932 | 3234.40 | 0.41% |
| 2024-03-26 | 7.01 | 6.96 | -0.06 | -0.85% | 6.85 | 7.05 | 59129 | 4095.05 | 0.51% |
| 2024-03-25 | 7.08 | 7.02 | -0.10 | -1.40% | 7.02 | 7.17 | 41993 | 2978.85 | 0.37% |
| 2024-03-22 | 7.25 | 7.12 | -0.12 | -1.66% | 7.08 | 7.27 | 53317 | 3811.46 | 0.46% |
| 2024-03-21 | 7.27 | 7.24 | -0.03 | -0.41% | 7.18 | 7.30 | 38244 | 2767.64 | 0.33% |
| 2024-03-20 | 7.24 | 7.27 | 0.02 | 0.28% | 7.22 | 7.30 | 39448 | 2862.54 | 0.34% |
| 2024-03-19 | 7.28 | 7.25 | -0.05 | -0.68% | 7.21 | 7.40 | 67260 | 4912.18 | 0.58% |
| 2024-03-18 | 7.26 | 7.30 | 0.04 | 0.55% | 7.24 | 7.31 | 54437 | 3957.96 | 0.47% |
| 2024-03-15 | 7.16 | 7.26 | 0.10 | 1.40% | 7.11 | 7.27 | 57407 | 4140.88 | 0.50% |
| 2024-03-14 | 7.17 | 7.16 | -0.02 | -0.28% | 7.12 | 7.26 | 44500 | 3200.17 | 0.39% |
| 2024-03-13 | 7.19 | 7.18 | -0.02 | -0.28% | 7.10 | 7.19 | 45279 | 3236.49 | 0.39% |
| 2024-03-12 | 7.16 | 7.20 | 0.03 | 0.42% | 7.12 | 7.20 | 54629 | 3913.92 | 0.48% |
| 2024-03-11 | 7.09 | 7.17 | 0.09 | 1.27% | 7.06 | 7.18 | 56154 | 4003.80 | 0.49% |
| 2024-03-08 | 7.14 | 7.08 | -0.03 | -0.42% | 7.03 | 7.14 | 32850 | 2322.20 | 0.29% |
| 2024-03-07 | 7.13 | 7.11 | -0.03 | -0.42% | 7.09 | 7.19 | 48798 | 3484.80 | 0.42% |
| 2024-03-06 | 7.04 | 7.14 | 0.09 | 1.28% | 7.01 | 7.22 | 70679 | 5058.45 | 0.61% |
| 2024-03-05 | 7.14 | 7.05 | -0.09 | -1.26% | 7.02 | 7.14 | 37793 | 2670.00 | 0.33% |
| 2024-03-04 | 7.10 | 7.14 | 0.02 | 0.28% | 6.99 | 7.15 | 55459 | 3916.81 | 0.48% |
| 2024-03-01 | 7.20 | 7.12 | -0.05 | -0.70% | 7.07 | 7.23 | 73861 | 5271.73 | 0.64% |
| 2024-02-29 | 6.92 | 7.17 | 0.24 | 3.46% | 6.90 | 7.25 | 98520 | 6979.97 | 0.86% |
| 2024-02-28 | 7.11 | 6.93 | -0.18 | -2.53% | 6.92 | 7.23 | 80110 | 5682.13 | 0.70% |
| 2024-02-27 | 7.01 | 7.11 | 0.08 | 1.14% | 6.97 | 7.11 | 54530 | 3855.48 | 0.47% |
| 2024-02-26 | 7.05 | 7.03 | -0.04 | -0.57% | 7.01 | 7.10 | 56568 | 3990.92 | 0.49% |
| 2024-02-23 | 7.07 | 7.07 | 0.02 | 0.28% | 6.98 | 7.09 | 48496 | 3407.19 | 0.42% |
| 2024-02-22 | 7.03 | 7.05 | 0.03 | 0.43% | 6.97 | 7.10 | 42004 | 2956.93 | 0.37% |
| 2024-02-21 | 6.96 | 7.02 | 0.04 | 0.57% | 6.90 | 7.15 | 55821 | 3944.61 | 0.49% |
| 2024-02-20 | 7.07 | 6.98 | -0.06 | -0.85% | 6.89 | 7.07 | 43349 | 3014.99 | 0.38% |
| 2024-02-19 | 7.15 | 7.04 | 0.01 | 0.14% | 6.96 | 7.17 | 67520 | 4752.99 | 0.59% |
| 2024-02-08 | 6.91 | 7.03 | 0.18 | 2.63% | 6.81 | 7.14 | 82536 | 5791.07 | 0.72% |
| 2024-02-07 | 6.49 | 6.85 | 0.32 | 4.90% | 6.44 | 6.87 | 92791 | 6271.85 | 0.81% |
| 2024-02-06 | 6.15 | 6.53 | 0.28 | 4.48% | 6.00 | 6.62 | 74013 | 4672.17 | 0.64% |
| 2024-02-05 | 6.45 | 6.25 | -0.26 | -3.99% | 5.90 | 6.46 | 83165 | 5140.70 | 0.72% |
| 2024-02-02 | 6.72 | 6.51 | -0.19 | -2.84% | 6.31 | 6.79 | 66112 | 4352.34 | 0.57% |
| 2024-02-01 | 6.77 | 6.70 | -0.15 | -2.19% | 6.63 | 6.87 | 47479 | 3200.96 | 0.41% |
| 2024-01-31 | 7.04 | 6.85 | -0.22 | -3.11% | 6.82 | 7.13 | 61437 | 4270.57 | 0.53% |