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 | 7.19 | 7.23 | 0.06 | 0.84% | 7.19 | 7.27 | 131372 | 9503.49 | 0.28% |
| 2024-05-08 | 7.23 | 7.17 | -0.07 | -0.97% | 7.16 | 7.25 | 119990 | 8631.23 | 0.25% |
| 2024-05-07 | 7.27 | 7.24 | -0.01 | -0.14% | 7.19 | 7.28 | 151833 | 10984.39 | 0.32% |
| 2024-05-06 | 7.32 | 7.25 | 0.02 | 0.28% | 7.23 | 7.36 | 230746 | 16828.55 | 0.49% |
| 2024-04-30 | 7.40 | 7.23 | -0.15 | -2.03% | 7.21 | 7.40 | 253735 | 18473.81 | 0.54% |
| 2024-04-29 | 7.33 | 7.38 | 0.06 | 0.82% | 7.26 | 7.46 | 447973 | 33039.89 | 0.95% |
| 2024-04-26 | 7.13 | 7.32 | 0.32 | 4.57% | 7.06 | 7.34 | 458906 | 33094.17 | 0.97% |
| 2024-04-25 | 7.04 | 7.00 | -0.03 | -0.43% | 6.98 | 7.05 | 101554 | 7117.96 | 0.22% |
| 2024-04-24 | 7.04 | 7.03 | 0.00 | 0.00% | 6.97 | 7.06 | 123795 | 8688.94 | 0.26% |
| 2024-04-23 | 7.00 | 7.03 | 0.03 | 0.43% | 6.99 | 7.05 | 87312 | 6131.74 | 0.19% |
| 2024-04-22 | 7.01 | 7.00 | -0.01 | -0.14% | 6.95 | 7.05 | 112942 | 7912.90 | 0.24% |
| 2024-04-19 | 7.01 | 7.01 | -0.04 | -0.57% | 6.98 | 7.08 | 129888 | 9117.48 | 0.28% |
| 2024-04-18 | 6.98 | 7.05 | 0.05 | 0.71% | 6.94 | 7.13 | 227234 | 16024.99 | 0.48% |
| 2024-04-17 | 6.87 | 7.00 | 0.17 | 2.49% | 6.84 | 7.00 | 164608 | 11412.67 | 0.35% |
| 2024-04-16 | 6.91 | 6.83 | -0.15 | -2.15% | 6.82 | 6.97 | 162375 | 11204.71 | 0.34% |
| 2024-04-15 | 6.85 | 6.98 | 0.12 | 1.75% | 6.75 | 7.08 | 225669 | 15688.29 | 0.48% |
| 2024-04-12 | 6.97 | 6.86 | -0.08 | -1.15% | 6.83 | 6.99 | 108622 | 7490.20 | 0.23% |
| 2024-04-11 | 6.91 | 6.94 | 0.01 | 0.14% | 6.90 | 7.00 | 95618 | 6657.22 | 0.20% |
| 2024-04-10 | 7.05 | 6.93 | -0.13 | -1.84% | 6.89 | 7.08 | 142501 | 9938.40 | 0.30% |
| 2024-04-09 | 7.08 | 7.06 | 0.01 | 0.14% | 7.05 | 7.09 | 93486 | 6605.13 | 0.20% |
| 2024-04-08 | 7.14 | 7.05 | -0.11 | -1.54% | 7.04 | 7.15 | 143218 | 10160.49 | 0.30% |
| 2024-04-03 | 7.14 | 7.16 | 0.00 | 0.00% | 7.13 | 7.19 | 102640 | 7342.92 | 0.22% |
| 2024-04-02 | 7.23 | 7.16 | -0.06 | -0.83% | 7.14 | 7.24 | 139096 | 10002.34 | 0.29% |
| 2024-04-01 | 7.25 | 7.22 | 0.08 | 1.12% | 7.18 | 7.28 | 184539 | 13315.64 | 0.39% |
| 2024-03-29 | 7.06 | 7.14 | 0.05 | 0.71% | 7.04 | 7.15 | 145020 | 10292.89 | 0.31% |
| 2024-03-28 | 7.03 | 7.09 | 0.08 | 1.14% | 7.01 | 7.15 | 154878 | 10955.23 | 0.33% |
| 2024-03-27 | 7.16 | 7.01 | -0.17 | -2.37% | 7.01 | 7.16 | 158951 | 11262.05 | 0.34% |
| 2024-03-26 | 7.16 | 7.18 | 0.01 | 0.14% | 7.09 | 7.22 | 180120 | 12872.19 | 0.38% |
| 2024-03-25 | 7.31 | 7.17 | -0.19 | -2.58% | 7.17 | 7.34 | 219168 | 15875.62 | 0.46% |
| 2024-03-22 | 7.51 | 7.36 | -0.14 | -1.87% | 7.36 | 7.52 | 198424 | 14715.74 | 0.42% |
| 2024-03-21 | 7.51 | 7.50 | 0.01 | 0.13% | 7.48 | 7.58 | 197213 | 14847.08 | 0.42% |
| 2024-03-20 | 7.46 | 7.49 | 0.02 | 0.27% | 7.44 | 7.54 | 171805 | 12856.17 | 0.36% |
| 2024-03-19 | 7.60 | 7.47 | -0.16 | -2.10% | 7.47 | 7.61 | 236297 | 17798.67 | 0.50% |
| 2024-03-18 | 7.54 | 7.63 | 0.13 | 1.73% | 7.51 | 7.66 | 381069 | 28938.27 | 0.81% |
| 2024-03-15 | 7.38 | 7.50 | 0.11 | 1.49% | 7.34 | 7.50 | 187940 | 13926.80 | 0.40% |
| 2024-03-14 | 7.46 | 7.39 | -0.10 | -1.34% | 7.36 | 7.52 | 198772 | 14779.09 | 0.42% |
| 2024-03-13 | 7.56 | 7.49 | -0.07 | -0.93% | 7.46 | 7.58 | 200949 | 15082.56 | 0.43% |
| 2024-03-12 | 7.55 | 7.56 | 0.03 | 0.40% | 7.48 | 7.58 | 251115 | 18927.39 | 0.53% |
| 2024-03-11 | 7.41 | 7.53 | 0.12 | 1.62% | 7.41 | 7.53 | 217010 | 16201.23 | 0.46% |
| 2024-03-08 | 7.42 | 7.41 | -0.01 | -0.13% | 7.35 | 7.45 | 168946 | 12503.74 | 0.36% |
| 2024-03-07 | 7.53 | 7.42 | -0.13 | -1.72% | 7.37 | 7.57 | 317812 | 23770.62 | 0.67% |
| 2024-03-06 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.61 | 223116 | 16817.12 | 0.47% |
| 2024-03-05 | 7.58 | 7.52 | -0.08 | -1.05% | 7.50 | 7.61 | 225475 | 17013.00 | 0.48% |
| 2024-03-04 | 7.68 | 7.60 | -0.10 | -1.30% | 7.57 | 7.70 | 278366 | 21220.06 | 0.59% |
| 2024-03-01 | 7.74 | 7.70 | -0.05 | -0.65% | 7.64 | 7.78 | 385716 | 29704.16 | 0.82% |
| 2024-02-29 | 7.55 | 7.75 | 0.12 | 1.57% | 7.55 | 7.75 | 594565 | 45523.02 | 1.26% |
| 2024-02-28 | 7.83 | 7.63 | -0.21 | -2.68% | 7.63 | 8.08 | 889820 | 69952.80 | 1.89% |
| 2024-02-27 | 7.70 | 7.84 | 0.12 | 1.55% | 7.66 | 7.86 | 592200 | 45905.57 | 1.26% |
| 2024-02-26 | 7.61 | 7.72 | 0.07 | 0.92% | 7.59 | 7.80 | 614754 | 47481.04 | 1.30% |
| 2024-02-23 | 7.65 | 7.65 | -0.03 | -0.39% | 7.55 | 7.70 | 536847 | 40934.66 | 1.14% |
| 2024-02-22 | 7.47 | 7.68 | 0.10 | 1.32% | 7.41 | 7.81 | 976954 | 74713.36 | 2.07% |
| 2024-02-21 | 7.16 | 7.58 | 0.39 | 5.42% | 7.11 | 7.91 | 1111112 | 85487.12 | 2.36% |
| 2024-02-20 | 7.11 | 7.19 | 0.05 | 0.70% | 7.07 | 7.26 | 249707 | 17919.81 | 0.53% |
| 2024-02-19 | 7.22 | 7.14 | -0.06 | -0.83% | 7.02 | 7.22 | 232242 | 16524.71 | 0.49% |
| 2024-02-08 | 7.20 | 7.20 | 0.04 | 0.56% | 7.13 | 7.32 | 321287 | 23172.09 | 0.68% |
| 2024-02-07 | 7.07 | 7.16 | 0.14 | 1.99% | 7.01 | 7.19 | 301125 | 21474.96 | 0.64% |
| 2024-02-06 | 6.56 | 7.02 | 0.39 | 5.88% | 6.55 | 7.08 | 289605 | 19842.53 | 0.61% |
| 2024-02-05 | 6.87 | 6.63 | -0.31 | -4.47% | 6.53 | 6.89 | 287439 | 19306.23 | 0.61% |
| 2024-02-02 | 7.21 | 6.94 | -0.27 | -3.74% | 6.65 | 7.28 | 377923 | 26373.71 | 0.80% |
| 2024-02-01 | 7.24 | 7.21 | -0.11 | -1.50% | 7.10 | 7.39 | 272771 | 19784.70 | 0.58% |
| 2024-01-31 | 7.41 | 7.32 | -0.10 | -1.35% | 7.28 | 7.51 | 256363 | 18973.93 | 0.54% |
| 2024-01-30 | 7.37 | 7.42 | -0.01 | -0.13% | 7.36 | 7.59 | 253389 | 18988.93 | 0.54% |