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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.09 | 7.11 | -0.01 | -0.14% | 6.99 | 7.11 | 294414 | 20773.28 | 1.39% |
| 2024-05-13 | 7.06 | 7.12 | -0.05 | -0.70% | 6.95 | 7.18 | 399889 | 28218.97 | 1.88% |
| 2024-05-10 | 7.04 | 7.17 | 0.17 | 2.43% | 7.02 | 7.27 | 643453 | 46056.77 | 3.03% |
| 2024-05-09 | 6.95 | 7.00 | 0.07 | 1.01% | 6.93 | 7.06 | 196118 | 13745.01 | 0.92% |
| 2024-05-08 | 7.01 | 6.93 | -0.10 | -1.42% | 6.93 | 7.02 | 151812 | 10571.28 | 0.71% |
| 2024-05-07 | 7.03 | 7.03 | 0.01 | 0.14% | 7.00 | 7.10 | 235072 | 16578.09 | 1.11% |
| 2024-05-06 | 7.07 | 7.02 | 0.06 | 0.86% | 7.00 | 7.14 | 253681 | 17916.34 | 1.93% |
| 2024-04-30 | 7.12 | 6.96 | -0.17 | -2.38% | 6.95 | 7.14 | 278809 | 19578.61 | 2.12% |
| 2024-04-29 | 7.06 | 7.13 | 0.08 | 1.13% | 6.97 | 7.19 | 568251 | 40333.87 | 4.33% |
| 2024-04-26 | 6.83 | 7.05 | 0.36 | 5.38% | 6.73 | 7.09 | 625150 | 43218.41 | 4.76% |
| 2024-04-25 | 6.69 | 6.69 | -0.03 | -0.45% | 6.64 | 6.75 | 118226 | 7911.06 | 0.90% |
| 2024-04-24 | 6.79 | 6.72 | -0.02 | -0.30% | 6.65 | 6.79 | 156309 | 10502.34 | 1.19% |
| 2024-04-23 | 6.80 | 6.74 | -0.01 | -0.15% | 6.71 | 6.81 | 122567 | 8276.50 | 0.93% |
| 2024-04-22 | 6.74 | 6.75 | -0.04 | -0.59% | 6.71 | 6.85 | 123496 | 8360.92 | 0.94% |
| 2024-04-19 | 6.82 | 6.79 | -0.08 | -1.16% | 6.77 | 6.89 | 166160 | 11336.86 | 1.27% |
| 2024-04-18 | 6.77 | 6.87 | 0.09 | 1.33% | 6.75 | 6.98 | 270773 | 18646.49 | 2.06% |
| 2024-04-17 | 6.65 | 6.78 | 0.15 | 2.26% | 6.63 | 6.78 | 200963 | 13538.22 | 1.53% |
| 2024-04-16 | 6.83 | 6.63 | -0.27 | -3.91% | 6.62 | 6.90 | 227658 | 15421.36 | 1.73% |
| 2024-04-15 | 6.67 | 6.90 | 0.21 | 3.14% | 6.63 | 6.98 | 259297 | 17738.96 | 1.98% |
| 2024-04-12 | 6.83 | 6.69 | -0.14 | -2.05% | 6.69 | 6.87 | 164045 | 11068.91 | 1.25% |
| 2024-04-11 | 6.83 | 6.83 | -0.03 | -0.44% | 6.81 | 6.92 | 116097 | 7982.36 | 0.88% |
| 2024-04-10 | 7.01 | 6.86 | -0.13 | -1.86% | 6.82 | 7.02 | 150189 | 10365.59 | 1.14% |
| 2024-04-09 | 6.95 | 6.99 | 0.03 | 0.43% | 6.95 | 7.03 | 93902 | 6574.64 | 0.72% |
| 2024-04-08 | 7.08 | 6.96 | -0.13 | -1.83% | 6.96 | 7.09 | 151179 | 10610.81 | 1.15% |
| 2024-04-03 | 7.10 | 7.09 | -0.02 | -0.28% | 7.09 | 7.16 | 102822 | 7311.14 | 0.78% |
| 2024-04-02 | 7.18 | 7.11 | -0.06 | -0.84% | 7.09 | 7.20 | 128340 | 9158.42 | 0.98% |
| 2024-04-01 | 7.17 | 7.17 | 0.10 | 1.41% | 7.14 | 7.24 | 191102 | 13719.48 | 1.46% |
| 2024-03-29 | 7.04 | 7.07 | 0.04 | 0.57% | 6.97 | 7.08 | 144193 | 10141.40 | 1.10% |
| 2024-03-28 | 6.98 | 7.03 | 0.04 | 0.57% | 6.96 | 7.10 | 172919 | 12171.37 | 1.32% |
| 2024-03-27 | 7.15 | 6.99 | -0.16 | -2.24% | 6.99 | 7.17 | 164470 | 11631.83 | 1.25% |
| 2024-03-26 | 7.13 | 7.15 | 0.02 | 0.28% | 7.10 | 7.19 | 150717 | 10770.83 | 1.15% |
| 2024-03-25 | 7.28 | 7.13 | -0.24 | -3.26% | 7.13 | 7.31 | 271290 | 19589.46 | 2.07% |
| 2024-03-22 | 7.57 | 7.37 | -0.20 | -2.64% | 7.37 | 7.57 | 266848 | 19902.37 | 2.03% |
| 2024-03-21 | 7.54 | 7.57 | 0.03 | 0.40% | 7.53 | 7.64 | 265854 | 20179.93 | 2.03% |
| 2024-03-20 | 7.50 | 7.54 | 0.02 | 0.27% | 7.47 | 7.58 | 195737 | 14723.75 | 1.49% |
| 2024-03-19 | 7.66 | 7.52 | -0.16 | -2.08% | 7.51 | 7.66 | 248677 | 18858.30 | 1.89% |
| 2024-03-18 | 7.56 | 7.68 | 0.14 | 1.86% | 7.54 | 7.69 | 418333 | 31921.98 | 3.19% |
| 2024-03-15 | 7.44 | 7.54 | 0.07 | 0.94% | 7.42 | 7.55 | 211113 | 15789.52 | 1.61% |
| 2024-03-14 | 7.51 | 7.47 | -0.08 | -1.06% | 7.42 | 7.57 | 219423 | 16439.23 | 1.67% |
| 2024-03-13 | 7.63 | 7.55 | -0.09 | -1.18% | 7.52 | 7.64 | 266307 | 20135.08 | 2.03% |
| 2024-03-12 | 7.70 | 7.64 | 0.00 | 0.00% | 7.58 | 7.74 | 343310 | 26275.36 | 2.62% |
| 2024-03-11 | 7.55 | 7.64 | 0.09 | 1.19% | 7.54 | 7.64 | 295658 | 22416.65 | 2.25% |
| 2024-03-08 | 7.49 | 7.55 | -0.01 | -0.13% | 7.47 | 7.56 | 232066 | 17461.34 | 1.77% |
| 2024-03-07 | 7.50 | 7.56 | 0.02 | 0.27% | 7.43 | 7.64 | 417083 | 31431.42 | 3.18% |
| 2024-03-06 | 7.48 | 7.54 | 0.07 | 0.94% | 7.42 | 7.67 | 329538 | 24885.93 | 2.51% |
| 2024-03-05 | 7.58 | 7.47 | -0.14 | -1.84% | 7.42 | 7.63 | 336732 | 25270.25 | 2.57% |
| 2024-03-04 | 7.69 | 7.61 | -0.12 | -1.55% | 7.56 | 7.69 | 334042 | 25401.98 | 2.55% |
| 2024-03-01 | 7.70 | 7.73 | -0.03 | -0.39% | 7.63 | 7.84 | 566745 | 43685.81 | 4.32% |
| 2024-02-29 | 7.65 | 7.76 | 0.11 | 1.44% | 7.58 | 7.77 | 782552 | 60068.20 | 5.96% |
| 2024-02-28 | 7.88 | 7.65 | -0.12 | -1.54% | 7.63 | 8.16 | 1318074 | 104443.76 | 10.04% |
| 2024-02-27 | 7.36 | 7.77 | 0.37 | 5.00% | 7.34 | 7.85 | 716260 | 54427.38 | 5.46% |
| 2024-02-26 | 7.41 | 7.40 | -0.05 | -0.67% | 7.37 | 7.48 | 315329 | 23408.69 | 2.40% |
| 2024-02-23 | 7.43 | 7.45 | 0.04 | 0.54% | 7.35 | 7.49 | 364132 | 26997.23 | 2.77% |
| 2024-02-22 | 7.28 | 7.41 | 0.07 | 0.95% | 7.26 | 7.45 | 316179 | 23316.93 | 2.41% |
| 2024-02-21 | 7.19 | 7.34 | 0.06 | 0.82% | 7.17 | 7.56 | 506544 | 37345.31 | 3.86% |
| 2024-02-20 | 7.16 | 7.28 | 0.10 | 1.39% | 7.09 | 7.35 | 357912 | 25878.15 | 2.73% |
| 2024-02-19 | 7.30 | 7.18 | -0.11 | -1.51% | 7.10 | 7.30 | 373155 | 26756.48 | 2.84% |
| 2024-02-08 | 7.37 | 7.29 | 0.01 | 0.14% | 7.23 | 7.60 | 485918 | 36099.34 | 3.70% |
| 2024-02-07 | 7.11 | 7.28 | 0.17 | 2.39% | 7.08 | 7.29 | 484084 | 34987.08 | 3.69% |
| 2024-02-06 | 6.51 | 7.11 | 0.50 | 7.56% | 6.45 | 7.17 | 460366 | 31689.07 | 3.51% |
| 2024-02-05 | 6.87 | 6.61 | -0.35 | -5.03% | 6.53 | 6.94 | 401753 | 26984.54 | 3.06% |