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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.48 | 7.51 | 0.04 | 0.54% | 7.46 | 7.59 | 109365 | 8242.97 | 0.38% |
| 2024-05-07 | 7.66 | 7.47 | -0.21 | -2.73% | 7.44 | 7.68 | 181582 | 13621.43 | 0.63% |
| 2024-05-06 | 7.59 | 7.68 | 0.18 | 2.40% | 7.43 | 7.78 | 239711 | 18316.07 | 0.83% |
| 2024-04-30 | 7.48 | 7.50 | 0.03 | 0.40% | 7.45 | 7.62 | 98220 | 7404.63 | 0.34% |
| 2024-04-29 | 7.60 | 7.47 | -0.10 | -1.32% | 7.39 | 7.60 | 142193 | 10608.14 | 0.49% |
| 2024-04-26 | 7.64 | 7.57 | -0.08 | -1.05% | 7.45 | 7.70 | 141846 | 10703.25 | 0.49% |
| 2024-04-25 | 7.65 | 7.65 | -0.01 | -0.13% | 7.61 | 7.75 | 79785 | 6119.37 | 0.28% |
| 2024-04-24 | 7.62 | 7.66 | 0.04 | 0.52% | 7.55 | 7.68 | 88876 | 6767.80 | 0.31% |
| 2024-04-23 | 7.84 | 7.62 | -0.23 | -2.93% | 7.54 | 7.90 | 189285 | 14448.91 | 0.66% |
| 2024-04-22 | 7.74 | 7.85 | 0.03 | 0.38% | 7.72 | 7.94 | 162305 | 12717.88 | 0.56% |
| 2024-04-19 | 7.66 | 7.82 | 0.11 | 1.43% | 7.65 | 7.88 | 162298 | 12661.42 | 0.56% |
| 2024-04-18 | 7.66 | 7.71 | 0.03 | 0.39% | 7.63 | 7.77 | 162868 | 12557.54 | 0.57% |
| 2024-04-17 | 7.74 | 7.68 | -0.01 | -0.13% | 7.59 | 7.80 | 174323 | 13394.17 | 0.61% |
| 2024-04-16 | 7.81 | 7.69 | -0.12 | -1.54% | 7.68 | 7.87 | 153574 | 11950.99 | 0.53% |
| 2024-04-15 | 7.84 | 7.81 | 0.00 | 0.00% | 7.66 | 7.87 | 165158 | 12863.37 | 0.57% |
| 2024-04-12 | 7.78 | 7.81 | -0.01 | -0.13% | 7.76 | 8.04 | 197044 | 15526.45 | 0.68% |
| 2024-04-11 | 7.70 | 7.82 | 0.09 | 1.16% | 7.70 | 7.94 | 202954 | 15929.77 | 0.71% |
| 2024-04-10 | 7.55 | 7.73 | 0.10 | 1.31% | 7.54 | 7.79 | 160005 | 12376.01 | 0.56% |
| 2024-04-09 | 7.70 | 7.63 | -0.05 | -0.65% | 7.59 | 7.77 | 118801 | 9105.12 | 0.41% |
| 2024-04-08 | 7.51 | 7.68 | 0.18 | 2.40% | 7.49 | 7.79 | 183051 | 14056.42 | 0.64% |
| 2024-04-03 | 7.47 | 7.50 | 0.03 | 0.40% | 7.46 | 7.62 | 105152 | 7912.77 | 0.37% |
| 2024-04-02 | 7.44 | 7.47 | 0.07 | 0.95% | 7.35 | 7.50 | 126481 | 9404.82 | 0.44% |
| 2024-04-01 | 7.49 | 7.40 | -0.07 | -0.94% | 7.36 | 7.53 | 106446 | 7901.95 | 0.37% |
| 2024-03-29 | 7.28 | 7.47 | 0.17 | 2.33% | 7.24 | 7.48 | 98046 | 7253.41 | 0.34% |
| 2024-03-28 | 7.23 | 7.30 | 0.05 | 0.69% | 7.19 | 7.36 | 78880 | 5762.20 | 0.27% |
| 2024-03-27 | 7.29 | 7.25 | -0.02 | -0.28% | 7.23 | 7.35 | 93716 | 6837.87 | 0.33% |
| 2024-03-26 | 7.24 | 7.27 | 0.04 | 0.55% | 7.15 | 7.29 | 84468 | 6093.69 | 0.29% |
| 2024-03-25 | 7.21 | 7.23 | -0.04 | -0.55% | 7.18 | 7.35 | 108915 | 7901.21 | 0.38% |
| 2024-03-22 | 7.29 | 7.27 | -0.01 | -0.14% | 7.21 | 7.45 | 112581 | 8241.59 | 0.39% |
| 2024-03-21 | 7.29 | 7.28 | 0.03 | 0.41% | 7.17 | 7.32 | 137252 | 9966.87 | 0.48% |
| 2024-03-20 | 7.29 | 7.25 | -0.03 | -0.41% | 7.22 | 7.33 | 101047 | 7341.85 | 0.35% |
| 2024-03-19 | 7.40 | 7.28 | -0.16 | -2.15% | 7.26 | 7.45 | 232144 | 17047.41 | 0.81% |
| 2024-03-18 | 7.22 | 7.44 | 0.48 | 6.90% | 7.21 | 7.54 | 445642 | 32812.52 | 1.55% |
| 2024-03-15 | 6.82 | 6.96 | 0.14 | 2.05% | 6.81 | 6.98 | 116985 | 8081.73 | 0.41% |
| 2024-03-14 | 6.81 | 6.82 | 0.03 | 0.44% | 6.77 | 6.86 | 96021 | 6553.46 | 0.33% |
| 2024-03-13 | 6.80 | 6.79 | -0.02 | -0.29% | 6.73 | 6.81 | 68009 | 4601.39 | 0.24% |
| 2024-03-12 | 6.91 | 6.81 | -0.11 | -1.59% | 6.78 | 6.92 | 112814 | 7713.01 | 0.39% |
| 2024-03-11 | 6.86 | 6.92 | 0.06 | 0.87% | 6.78 | 6.95 | 100549 | 6897.50 | 0.35% |
| 2024-03-08 | 6.70 | 6.86 | 0.17 | 2.54% | 6.69 | 6.88 | 98798 | 6708.79 | 0.34% |
| 2024-03-07 | 6.86 | 6.69 | -0.14 | -2.05% | 6.68 | 6.86 | 97388 | 6570.60 | 0.34% |
| 2024-03-06 | 6.63 | 6.83 | 0.19 | 2.86% | 6.62 | 6.94 | 161215 | 10964.15 | 0.56% |
| 2024-03-05 | 6.66 | 6.64 | -0.05 | -0.75% | 6.61 | 6.69 | 86819 | 5765.52 | 0.30% |
| 2024-03-04 | 6.66 | 6.69 | -0.02 | -0.30% | 6.59 | 6.73 | 126444 | 8398.91 | 0.44% |
| 2024-03-01 | 6.81 | 6.71 | -0.09 | -1.32% | 6.67 | 6.89 | 194119 | 13126.14 | 0.67% |
| 2024-02-29 | 6.45 | 6.80 | 0.32 | 4.94% | 6.44 | 6.80 | 227668 | 15127.98 | 0.79% |
| 2024-02-28 | 6.50 | 6.48 | -0.02 | -0.31% | 6.47 | 6.58 | 138266 | 9023.73 | 0.48% |
| 2024-02-27 | 6.45 | 6.50 | 0.04 | 0.62% | 6.43 | 6.51 | 80317 | 5201.22 | 0.28% |
| 2024-02-26 | 6.51 | 6.46 | -0.08 | -1.22% | 6.45 | 6.57 | 109106 | 7084.41 | 0.38% |
| 2024-02-23 | 6.55 | 6.54 | 0.00 | 0.00% | 6.49 | 6.57 | 93339 | 6096.78 | 0.32% |
| 2024-02-22 | 6.49 | 6.54 | 0.03 | 0.46% | 6.47 | 6.58 | 83744 | 5467.62 | 0.29% |
| 2024-02-21 | 6.45 | 6.51 | 0.01 | 0.15% | 6.41 | 6.66 | 130220 | 8545.59 | 0.45% |
| 2024-02-20 | 6.48 | 6.50 | 0.02 | 0.31% | 6.42 | 6.51 | 105661 | 6832.10 | 0.37% |
| 2024-02-19 | 6.63 | 6.48 | -0.10 | -1.52% | 6.42 | 6.66 | 170959 | 11084.78 | 0.59% |
| 2024-02-08 | 6.58 | 6.58 | -0.01 | -0.15% | 6.47 | 6.68 | 219915 | 14482.57 | 0.76% |
| 2024-02-07 | 6.41 | 6.59 | 0.22 | 3.45% | 6.32 | 6.64 | 218244 | 14246.07 | 0.76% |
| 2024-02-06 | 5.96 | 6.37 | 0.31 | 5.12% | 5.92 | 6.39 | 179579 | 11097.05 | 0.62% |
| 2024-02-05 | 6.18 | 6.06 | -0.14 | -2.26% | 5.84 | 6.26 | 187370 | 11339.82 | 0.65% |
| 2024-02-02 | 6.31 | 6.20 | -0.07 | -1.12% | 6.03 | 6.44 | 128781 | 8032.62 | 0.45% |
| 2024-02-01 | 6.31 | 6.27 | -0.09 | -1.42% | 6.23 | 6.39 | 93608 | 5903.15 | 0.33% |
| 2024-01-31 | 6.42 | 6.36 | -0.09 | -1.40% | 6.32 | 6.51 | 91464 | 5872.03 | 0.32% |
| 2024-01-30 | 6.55 | 6.45 | -0.12 | -1.83% | 6.44 | 6.63 | 83560 | 5472.34 | 0.29% |