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 | 6.88 | 6.96 | 0.06 | 0.87% | 6.88 | 6.98 | 42237 | 2937.39 | 1.08% |
| 2024-05-08 | 7.01 | 6.90 | -0.13 | -1.85% | 6.88 | 7.02 | 68493 | 4749.27 | 1.76% |
| 2024-05-07 | 7.12 | 7.03 | -0.07 | -0.99% | 6.98 | 7.14 | 67504 | 4756.05 | 1.73% |
| 2024-05-06 | 7.11 | 7.10 | 0.01 | 0.14% | 7.01 | 7.18 | 91810 | 6518.77 | 2.35% |
| 2024-04-30 | 7.20 | 7.09 | -0.17 | -2.34% | 6.93 | 7.21 | 138767 | 9809.94 | 3.56% |
| 2024-04-29 | 7.08 | 7.26 | 0.17 | 2.40% | 7.01 | 7.27 | 119789 | 8584.71 | 3.07% |
| 2024-04-26 | 7.03 | 7.09 | 0.05 | 0.71% | 6.94 | 7.09 | 101060 | 7110.01 | 2.59% |
| 2024-04-25 | 6.91 | 7.04 | 0.10 | 1.44% | 6.86 | 7.09 | 89602 | 6276.06 | 2.30% |
| 2024-04-24 | 6.84 | 6.94 | 0.05 | 0.73% | 6.82 | 6.95 | 70504 | 4866.96 | 1.81% |
| 2024-04-23 | 6.98 | 6.89 | -0.19 | -2.68% | 6.88 | 7.03 | 89273 | 6204.52 | 2.29% |
| 2024-04-22 | 6.83 | 7.08 | 0.23 | 3.36% | 6.66 | 7.11 | 152280 | 10515.90 | 3.90% |
| 2024-04-19 | 6.81 | 6.85 | -0.05 | -0.72% | 6.65 | 6.93 | 104516 | 7082.86 | 2.68% |
| 2024-04-18 | 6.89 | 6.90 | 0.02 | 0.29% | 6.82 | 7.08 | 133778 | 9300.04 | 3.43% |
| 2024-04-17 | 6.49 | 6.88 | 0.36 | 5.52% | 6.49 | 6.92 | 152358 | 10359.05 | 3.91% |
| 2024-04-16 | 7.16 | 6.52 | -0.71 | -9.82% | 6.51 | 7.19 | 198850 | 13286.86 | 5.10% |
| 2024-04-15 | 7.71 | 7.23 | -0.61 | -7.78% | 7.17 | 7.74 | 213971 | 15833.66 | 5.49% |
| 2024-04-12 | 7.82 | 7.84 | -0.12 | -1.51% | 7.72 | 8.03 | 246497 | 19345.20 | 6.32% |
| 2024-04-11 | 7.62 | 7.96 | 0.24 | 3.11% | 7.49 | 8.27 | 301331 | 23496.40 | 7.73% |
| 2024-04-10 | 7.65 | 7.72 | -0.12 | -1.53% | 7.60 | 7.84 | 216223 | 16645.43 | 5.54% |
| 2024-04-09 | 7.40 | 7.84 | 0.21 | 2.75% | 7.35 | 7.89 | 400286 | 30711.97 | 10.26% |
| 2024-04-08 | 7.17 | 7.63 | 0.49 | 6.86% | 7.11 | 7.74 | 293538 | 21565.84 | 7.53% |
| 2024-04-03 | 7.08 | 7.14 | 0.04 | 0.56% | 7.05 | 7.17 | 72507 | 5158.27 | 1.86% |
| 2024-04-02 | 7.08 | 7.10 | 0.00 | 0.00% | 7.03 | 7.14 | 96383 | 6834.39 | 2.47% |
| 2024-04-01 | 6.98 | 7.10 | 0.10 | 1.43% | 6.94 | 7.10 | 101343 | 7134.93 | 2.60% |
| 2024-03-29 | 6.89 | 7.00 | 0.10 | 1.45% | 6.83 | 7.01 | 65626 | 4540.11 | 1.68% |
| 2024-03-28 | 6.79 | 6.90 | 0.12 | 1.77% | 6.72 | 7.02 | 57527 | 3962.77 | 1.48% |
| 2024-03-27 | 6.89 | 6.78 | -0.12 | -1.74% | 6.78 | 6.98 | 59670 | 4111.24 | 1.53% |
| 2024-03-26 | 6.86 | 6.90 | 0.02 | 0.29% | 6.77 | 6.94 | 52952 | 3638.30 | 1.36% |
| 2024-03-25 | 7.03 | 6.88 | -0.18 | -2.55% | 6.87 | 7.05 | 69233 | 4819.98 | 1.78% |
| 2024-03-22 | 7.19 | 7.06 | -0.10 | -1.40% | 7.00 | 7.24 | 75166 | 5328.65 | 1.93% |
| 2024-03-21 | 7.06 | 7.16 | 0.11 | 1.56% | 7.05 | 7.22 | 93029 | 6639.11 | 2.39% |
| 2024-03-20 | 7.00 | 7.05 | 0.04 | 0.57% | 6.98 | 7.06 | 52575 | 3701.64 | 1.35% |
| 2024-03-19 | 7.05 | 7.01 | -0.07 | -0.99% | 7.00 | 7.10 | 60168 | 4236.86 | 1.54% |
| 2024-03-18 | 6.95 | 7.08 | 0.10 | 1.43% | 6.92 | 7.08 | 81132 | 5682.47 | 2.08% |
| 2024-03-15 | 6.91 | 6.98 | 0.07 | 1.01% | 6.87 | 7.00 | 73513 | 5111.99 | 1.88% |
| 2024-03-14 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.98 | 104380 | 7226.48 | 2.68% |
| 2024-03-13 | 6.86 | 6.87 | -0.03 | -0.43% | 6.80 | 6.92 | 85047 | 5830.07 | 2.18% |
| 2024-03-12 | 6.72 | 6.90 | 0.17 | 2.53% | 6.71 | 6.94 | 125003 | 8541.09 | 3.21% |
| 2024-03-11 | 6.67 | 6.73 | 0.07 | 1.05% | 6.63 | 6.73 | 58350 | 3900.95 | 1.50% |
| 2024-03-08 | 6.78 | 6.66 | -0.13 | -1.91% | 6.58 | 6.78 | 76833 | 5108.24 | 1.97% |
| 2024-03-07 | 6.64 | 6.79 | 0.15 | 2.26% | 6.62 | 6.80 | 112994 | 7598.28 | 2.90% |
| 2024-03-06 | 6.53 | 6.64 | 0.06 | 0.91% | 6.50 | 6.67 | 54550 | 3592.67 | 1.40% |
| 2024-03-05 | 6.65 | 6.58 | -0.11 | -1.64% | 6.58 | 6.74 | 57978 | 3849.12 | 1.49% |
| 2024-03-04 | 6.77 | 6.69 | -0.09 | -1.33% | 6.60 | 6.82 | 63608 | 4243.52 | 1.63% |
| 2024-03-01 | 6.78 | 6.78 | 0.06 | 0.89% | 6.68 | 6.85 | 80789 | 5463.81 | 2.07% |
| 2024-02-29 | 6.53 | 6.72 | 0.22 | 3.38% | 6.44 | 6.73 | 91547 | 6049.97 | 2.35% |
| 2024-02-28 | 6.94 | 6.50 | -0.44 | -6.34% | 6.49 | 7.08 | 145739 | 9925.72 | 3.74% |
| 2024-02-27 | 6.71 | 6.94 | 0.23 | 3.43% | 6.67 | 6.94 | 87929 | 5988.10 | 2.25% |
| 2024-02-26 | 6.68 | 6.71 | -0.01 | -0.15% | 6.66 | 6.79 | 90216 | 6073.00 | 2.31% |
| 2024-02-23 | 6.65 | 6.72 | 0.07 | 1.05% | 6.61 | 6.73 | 101499 | 6766.34 | 2.60% |
| 2024-02-22 | 6.52 | 6.65 | 0.10 | 1.53% | 6.52 | 6.75 | 96570 | 6401.03 | 2.48% |
| 2024-02-21 | 6.44 | 6.55 | 0.06 | 0.92% | 6.41 | 6.73 | 103121 | 6813.87 | 2.64% |
| 2024-02-20 | 6.45 | 6.49 | 0.02 | 0.31% | 6.35 | 6.50 | 71345 | 4580.22 | 1.83% |
| 2024-02-19 | 6.46 | 6.47 | 0.12 | 1.89% | 6.38 | 6.61 | 115216 | 7469.04 | 2.95% |
| 2024-02-08 | 5.90 | 6.35 | 0.50 | 8.55% | 5.83 | 6.35 | 136049 | 8289.62 | 3.49% |
| 2024-02-07 | 5.97 | 5.85 | -0.11 | -1.85% | 5.82 | 6.05 | 112670 | 6679.10 | 2.89% |
| 2024-02-06 | 5.82 | 5.96 | 0.10 | 1.71% | 5.33 | 6.18 | 129268 | 7419.49 | 3.31% |
| 2024-02-05 | 6.51 | 5.86 | -0.65 | -9.98% | 5.86 | 6.54 | 114816 | 6883.71 | 2.94% |
| 2024-02-02 | 6.67 | 6.51 | -0.16 | -2.40% | 6.30 | 6.90 | 85486 | 5665.46 | 2.19% |
| 2024-02-01 | 6.70 | 6.67 | -0.02 | -0.30% | 6.50 | 6.83 | 82027 | 5464.57 | 2.10% |
| 2024-01-31 | 7.17 | 6.69 | -0.52 | -7.21% | 6.66 | 7.17 | 119484 | 8199.73 | 3.06% |