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 | 7.28 | 7.60 | 0.29 | 3.97% | 7.28 | 7.65 | 1525596 | 115069.31 | 2.52% |
| 2024-05-08 | 7.26 | 7.31 | 0.04 | 0.55% | 7.20 | 7.35 | 795821 | 58044.34 | 1.32% |
| 2024-05-07 | 7.18 | 7.27 | 0.07 | 0.97% | 7.16 | 7.38 | 1032247 | 75053.51 | 1.71% |
| 2024-05-06 | 6.97 | 7.20 | 0.30 | 4.35% | 6.97 | 7.26 | 1594987 | 113921.87 | 2.64% |
| 2024-04-30 | 6.96 | 6.90 | -0.05 | -0.72% | 6.87 | 6.97 | 686475 | 47396.26 | 1.13% |
| 2024-04-29 | 7.03 | 6.95 | -0.02 | -0.29% | 6.93 | 7.05 | 1125767 | 78518.31 | 1.86% |
| 2024-04-26 | 6.92 | 6.97 | 0.02 | 0.29% | 6.88 | 7.02 | 654988 | 45484.13 | 1.08% |
| 2024-04-25 | 6.96 | 6.95 | -0.05 | -0.71% | 6.85 | 7.02 | 481512 | 33425.29 | 0.80% |
| 2024-04-24 | 6.86 | 7.00 | 0.14 | 2.04% | 6.81 | 7.02 | 679587 | 47070.59 | 1.12% |
| 2024-04-23 | 7.05 | 6.86 | -0.22 | -3.11% | 6.82 | 7.05 | 800462 | 55285.32 | 1.32% |
| 2024-04-22 | 7.14 | 7.08 | -0.05 | -0.70% | 7.01 | 7.22 | 914136 | 65022.28 | 1.51% |
| 2024-04-19 | 7.00 | 7.13 | 0.09 | 1.28% | 6.98 | 7.27 | 1154915 | 82581.19 | 1.91% |
| 2024-04-18 | 7.02 | 7.04 | -0.01 | -0.14% | 7.00 | 7.15 | 905067 | 63891.25 | 1.50% |
| 2024-04-17 | 6.84 | 7.05 | 0.18 | 2.62% | 6.79 | 7.06 | 1025481 | 71357.16 | 1.70% |
| 2024-04-16 | 7.00 | 6.87 | -0.17 | -2.41% | 6.84 | 7.11 | 1118669 | 77940.48 | 1.85% |
| 2024-04-15 | 6.56 | 7.04 | 0.48 | 7.32% | 6.56 | 7.06 | 1709386 | 118319.80 | 2.83% |
| 2024-04-12 | 6.67 | 6.56 | -0.11 | -1.65% | 6.56 | 6.68 | 312170 | 20639.68 | 0.52% |
| 2024-04-11 | 6.50 | 6.67 | 0.12 | 1.83% | 6.48 | 6.73 | 551807 | 36638.21 | 0.91% |
| 2024-04-10 | 6.62 | 6.55 | -0.08 | -1.21% | 6.51 | 6.66 | 362239 | 23813.06 | 0.60% |
| 2024-04-09 | 6.67 | 6.63 | -0.04 | -0.60% | 6.60 | 6.73 | 379771 | 25249.91 | 0.63% |
| 2024-04-08 | 6.75 | 6.67 | -0.11 | -1.62% | 6.66 | 6.83 | 529365 | 35704.53 | 0.88% |
| 2024-04-03 | 6.74 | 6.78 | 0.02 | 0.30% | 6.73 | 6.79 | 324071 | 21920.48 | 0.54% |
| 2024-04-02 | 6.78 | 6.76 | -0.03 | -0.44% | 6.71 | 6.79 | 403669 | 27253.96 | 0.67% |
| 2024-04-01 | 6.75 | 6.79 | 0.04 | 0.59% | 6.73 | 6.80 | 447782 | 30309.91 | 0.74% |
| 2024-03-29 | 6.66 | 6.75 | 0.09 | 1.35% | 6.64 | 6.75 | 398620 | 26769.84 | 0.66% |
| 2024-03-28 | 6.54 | 6.66 | 0.12 | 1.83% | 6.53 | 6.70 | 446177 | 29630.99 | 0.74% |
| 2024-03-27 | 6.65 | 6.54 | -0.15 | -2.24% | 6.54 | 6.71 | 408738 | 27027.55 | 0.68% |
| 2024-03-26 | 6.60 | 6.69 | 0.07 | 1.06% | 6.55 | 6.70 | 424391 | 28080.15 | 0.70% |
| 2024-03-25 | 6.65 | 6.62 | -0.05 | -0.75% | 6.62 | 6.75 | 382984 | 25552.21 | 0.63% |
| 2024-03-22 | 6.75 | 6.67 | -0.11 | -1.62% | 6.61 | 6.77 | 568405 | 37942.04 | 0.94% |
| 2024-03-21 | 6.82 | 6.78 | -0.04 | -0.59% | 6.75 | 6.84 | 463769 | 31448.66 | 0.77% |
| 2024-03-20 | 6.80 | 6.82 | 0.00 | 0.00% | 6.76 | 6.84 | 373985 | 25439.98 | 0.62% |
| 2024-03-19 | 6.93 | 6.82 | -0.12 | -1.73% | 6.79 | 6.93 | 706564 | 48363.09 | 1.17% |
| 2024-03-18 | 6.94 | 6.94 | 0.02 | 0.29% | 6.86 | 7.00 | 764613 | 52914.13 | 1.26% |
| 2024-03-15 | 6.84 | 6.92 | 0.07 | 1.02% | 6.74 | 6.92 | 630782 | 43080.78 | 1.04% |
| 2024-03-14 | 6.85 | 6.85 | 0.01 | 0.15% | 6.80 | 6.96 | 602982 | 41545.60 | 1.00% |
| 2024-03-13 | 6.90 | 6.84 | -0.06 | -0.87% | 6.78 | 6.92 | 502769 | 34358.33 | 0.83% |
| 2024-03-12 | 7.00 | 6.90 | -0.09 | -1.29% | 6.86 | 7.00 | 579576 | 40032.83 | 0.96% |
| 2024-03-11 | 7.05 | 6.99 | -0.04 | -0.57% | 6.93 | 7.09 | 598050 | 41744.87 | 0.99% |
| 2024-03-08 | 7.02 | 7.03 | 0.02 | 0.29% | 6.93 | 7.06 | 465941 | 32589.91 | 0.77% |
| 2024-03-07 | 7.17 | 7.01 | -0.14 | -1.96% | 6.97 | 7.18 | 726698 | 51342.45 | 1.20% |
| 2024-03-06 | 7.03 | 7.15 | 0.12 | 1.71% | 7.03 | 7.21 | 829452 | 59179.66 | 1.37% |
| 2024-03-05 | 7.00 | 7.03 | 0.01 | 0.14% | 6.95 | 7.08 | 584140 | 40978.60 | 0.97% |
| 2024-03-04 | 7.14 | 7.02 | -0.11 | -1.54% | 6.96 | 7.14 | 725914 | 50955.36 | 1.20% |
| 2024-03-01 | 7.02 | 7.13 | 0.15 | 2.15% | 7.01 | 7.27 | 1237742 | 88609.62 | 2.05% |
| 2024-02-29 | 6.78 | 6.98 | 0.18 | 2.65% | 6.76 | 6.99 | 694455 | 48082.06 | 1.15% |
| 2024-02-28 | 6.92 | 6.80 | -0.15 | -2.16% | 6.80 | 7.01 | 921999 | 63871.03 | 1.52% |
| 2024-02-27 | 6.78 | 6.95 | 0.13 | 1.91% | 6.74 | 6.95 | 737157 | 50432.73 | 1.22% |
| 2024-02-26 | 6.96 | 6.82 | -0.15 | -2.15% | 6.81 | 7.13 | 1200309 | 83493.47 | 1.98% |
| 2024-02-23 | 6.81 | 6.97 | 0.16 | 2.35% | 6.77 | 7.01 | 1246310 | 86131.52 | 2.06% |
| 2024-02-22 | 6.65 | 6.81 | 0.13 | 1.95% | 6.65 | 6.81 | 783294 | 52926.46 | 1.29% |
| 2024-02-21 | 6.57 | 6.68 | 0.04 | 0.60% | 6.56 | 6.84 | 1168356 | 78492.70 | 1.93% |
| 2024-02-20 | 6.59 | 6.64 | 0.13 | 2.00% | 6.52 | 6.71 | 939641 | 62239.96 | 1.55% |
| 2024-02-19 | 6.43 | 6.51 | 0.11 | 1.72% | 6.38 | 6.51 | 886942 | 57180.57 | 1.47% |
| 2024-02-08 | 6.42 | 6.40 | 0.06 | 0.95% | 6.32 | 6.49 | 1060776 | 67712.97 | 1.75% |
| 2024-02-07 | 6.27 | 6.34 | 0.08 | 1.28% | 6.23 | 6.44 | 986432 | 62340.43 | 1.63% |
| 2024-02-06 | 5.88 | 6.26 | 0.35 | 5.92% | 5.83 | 6.34 | 955824 | 58096.45 | 1.58% |
| 2024-02-05 | 6.09 | 5.91 | -0.24 | -3.90% | 5.79 | 6.13 | 928735 | 55490.09 | 1.54% |
| 2024-02-02 | 6.19 | 6.15 | -0.04 | -0.65% | 5.95 | 6.35 | 965914 | 59710.21 | 1.60% |
| 2024-02-01 | 6.35 | 6.19 | -0.21 | -3.28% | 6.17 | 6.39 | 887809 | 55492.10 | 1.47% |
| 2024-01-31 | 6.54 | 6.40 | -0.16 | -2.44% | 6.35 | 6.60 | 1051332 | 68078.23 | 1.74% |