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 | 7.02 | 7.10 | 0.03 | 0.42% | 7.00 | 7.14 | 1557050 | 110168.94 | 0.64% |
| 2024-05-08 | 7.04 | 7.07 | -0.01 | -0.14% | 6.93 | 7.07 | 1169456 | 82132.29 | 0.48% |
| 2024-05-07 | 7.16 | 7.08 | -0.07 | -0.98% | 7.04 | 7.16 | 1587521 | 112420.88 | 0.65% |
| 2024-05-06 | 7.08 | 7.15 | 0.16 | 2.29% | 7.03 | 7.16 | 2336561 | 166198.67 | 0.96% |
| 2024-04-30 | 7.10 | 6.99 | -0.10 | -1.41% | 6.98 | 7.18 | 2149204 | 151711.73 | 0.88% |
| 2024-04-29 | 7.21 | 7.09 | -0.14 | -1.94% | 7.06 | 7.25 | 2873829 | 204581.34 | 1.18% |
| 2024-04-26 | 7.25 | 7.23 | -0.04 | -0.55% | 7.21 | 7.33 | 2053963 | 148874.95 | 0.84% |
| 2024-04-25 | 7.24 | 7.27 | 0.00 | 0.00% | 7.16 | 7.32 | 1602121 | 116261.99 | 0.66% |
| 2024-04-24 | 7.31 | 7.27 | -0.01 | -0.14% | 7.18 | 7.33 | 2128804 | 154600.61 | 0.88% |
| 2024-04-23 | 7.40 | 7.28 | -0.15 | -2.02% | 7.18 | 7.44 | 2486052 | 181419.12 | 1.02% |
| 2024-04-22 | 7.80 | 7.43 | -0.37 | -4.74% | 7.39 | 7.84 | 3277283 | 248055.53 | 1.35% |
| 2024-04-19 | 7.70 | 7.80 | 0.03 | 0.39% | 7.66 | 7.96 | 3149440 | 245793.09 | 1.29% |
| 2024-04-18 | 7.80 | 7.77 | -0.11 | -1.40% | 7.72 | 8.08 | 3710412 | 290907.72 | 1.53% |
| 2024-04-17 | 7.50 | 7.88 | 0.22 | 2.87% | 7.37 | 7.92 | 4870396 | 373520.09 | 2.00% |
| 2024-04-16 | 7.38 | 7.66 | 0.20 | 2.68% | 7.32 | 7.80 | 6308056 | 474457.34 | 2.59% |
| 2024-04-15 | 6.89 | 7.46 | 0.68 | 10.03% | 6.89 | 7.46 | 4954450 | 364983.00 | 2.04% |
| 2024-04-12 | 6.73 | 6.78 | 0.01 | 0.15% | 6.73 | 6.88 | 921269 | 62947.84 | 0.38% |
| 2024-04-11 | 6.62 | 6.77 | 0.10 | 1.50% | 6.59 | 6.84 | 680738 | 46004.96 | 0.28% |
| 2024-04-10 | 6.73 | 6.67 | -0.07 | -1.04% | 6.65 | 6.80 | 532567 | 35762.35 | 0.22% |
| 2024-04-09 | 6.88 | 6.74 | -0.13 | -1.89% | 6.73 | 6.90 | 750511 | 50977.15 | 0.31% |
| 2024-04-08 | 6.87 | 6.87 | -0.03 | -0.43% | 6.83 | 6.93 | 631462 | 43478.32 | 0.26% |
| 2024-04-03 | 6.93 | 6.90 | -0.01 | -0.14% | 6.82 | 6.95 | 786788 | 54278.11 | 0.32% |
| 2024-04-02 | 6.88 | 6.91 | 0.04 | 0.58% | 6.84 | 6.98 | 797889 | 55199.06 | 0.33% |
| 2024-04-01 | 6.84 | 6.87 | 0.05 | 0.73% | 6.79 | 6.90 | 936583 | 64216.02 | 0.38% |
| 2024-03-29 | 6.60 | 6.82 | 0.20 | 3.02% | 6.58 | 6.82 | 1070632 | 72306.39 | 0.44% |
| 2024-03-28 | 6.53 | 6.62 | 0.07 | 1.07% | 6.49 | 6.64 | 788313 | 51868.44 | 0.32% |
| 2024-03-27 | 6.55 | 6.55 | 0.00 | 0.00% | 6.51 | 6.60 | 671000 | 44024.51 | 0.28% |
| 2024-03-26 | 6.47 | 6.55 | 0.08 | 1.24% | 6.44 | 6.59 | 864494 | 56492.36 | 0.36% |
| 2024-03-25 | 6.45 | 6.47 | 0.00 | 0.00% | 6.43 | 6.55 | 723190 | 46978.32 | 0.30% |
| 2024-03-22 | 6.48 | 6.47 | 0.01 | 0.15% | 6.37 | 6.51 | 781024 | 50339.30 | 0.32% |
| 2024-03-21 | 6.44 | 6.46 | 0.02 | 0.31% | 6.38 | 6.49 | 666037 | 42936.16 | 0.27% |
| 2024-03-20 | 6.42 | 6.44 | 0.00 | 0.00% | 6.36 | 6.47 | 764651 | 49083.48 | 0.31% |
| 2024-03-19 | 6.50 | 6.44 | -0.05 | -0.77% | 6.43 | 6.53 | 645782 | 41754.61 | 0.27% |
| 2024-03-18 | 6.50 | 6.49 | -0.02 | -0.31% | 6.46 | 6.61 | 1159836 | 75673.03 | 0.48% |
| 2024-03-15 | 6.50 | 6.51 | 0.01 | 0.15% | 6.44 | 6.53 | 724846 | 47003.07 | 0.30% |
| 2024-03-14 | 6.50 | 6.50 | 0.02 | 0.31% | 6.47 | 6.62 | 875595 | 57291.12 | 0.36% |
| 2024-03-13 | 6.48 | 6.48 | -0.04 | -0.61% | 6.40 | 6.50 | 1063659 | 68685.61 | 0.44% |
| 2024-03-12 | 6.79 | 6.52 | -0.28 | -4.12% | 6.49 | 6.81 | 2176343 | 143463.02 | 0.89% |
| 2024-03-11 | 6.87 | 6.80 | -0.08 | -1.16% | 6.73 | 7.00 | 1283032 | 87628.81 | 0.53% |
| 2024-03-08 | 6.88 | 6.88 | 0.02 | 0.29% | 6.78 | 6.89 | 822169 | 56284.08 | 0.34% |
| 2024-03-07 | 6.78 | 6.86 | 0.08 | 1.18% | 6.77 | 6.97 | 1256429 | 86578.98 | 0.52% |
| 2024-03-06 | 6.81 | 6.78 | -0.02 | -0.29% | 6.74 | 6.87 | 1096910 | 74605.62 | 0.45% |
| 2024-03-05 | 6.64 | 6.80 | 0.15 | 2.26% | 6.64 | 6.80 | 1437320 | 97111.34 | 0.59% |
| 2024-03-04 | 6.56 | 6.65 | 0.10 | 1.53% | 6.56 | 6.73 | 1238341 | 82413.30 | 0.51% |
| 2024-03-01 | 6.42 | 6.55 | 0.17 | 2.66% | 6.42 | 6.62 | 1391714 | 91078.22 | 0.57% |
| 2024-02-29 | 6.18 | 6.38 | 0.18 | 2.90% | 6.16 | 6.38 | 988736 | 62303.18 | 0.41% |
| 2024-02-28 | 6.29 | 6.20 | -0.09 | -1.43% | 6.18 | 6.32 | 937246 | 58534.80 | 0.39% |
| 2024-02-27 | 6.25 | 6.29 | 0.01 | 0.16% | 6.22 | 6.31 | 799161 | 50065.74 | 0.33% |
| 2024-02-26 | 6.04 | 6.28 | 0.24 | 3.97% | 6.04 | 6.50 | 1783484 | 112846.64 | 0.73% |
| 2024-02-23 | 6.05 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 555923 | 33634.13 | 0.23% |
| 2024-02-22 | 6.05 | 6.07 | 0.02 | 0.33% | 6.00 | 6.07 | 594722 | 35911.84 | 0.24% |
| 2024-02-21 | 5.97 | 6.05 | 0.06 | 1.00% | 5.94 | 6.10 | 839393 | 50861.88 | 0.35% |
| 2024-02-20 | 5.94 | 5.99 | 0.04 | 0.67% | 5.88 | 6.02 | 687287 | 40982.41 | 0.28% |
| 2024-02-19 | 5.90 | 5.95 | 0.06 | 1.02% | 5.82 | 5.95 | 1140892 | 67198.44 | 0.47% |
| 2024-02-08 | 5.84 | 5.89 | 0.03 | 0.51% | 5.75 | 5.90 | 1273844 | 74219.37 | 0.52% |
| 2024-02-07 | 5.88 | 5.86 | -0.01 | -0.17% | 5.73 | 5.90 | 1517839 | 88045.89 | 0.62% |
| 2024-02-06 | 5.72 | 5.87 | 0.15 | 2.62% | 5.69 | 5.90 | 1348688 | 78497.09 | 0.55% |
| 2024-02-05 | 5.67 | 5.72 | 0.07 | 1.24% | 5.62 | 5.78 | 1531834 | 87807.47 | 0.63% |
| 2024-02-02 | 5.64 | 5.65 | 0.02 | 0.36% | 5.54 | 5.76 | 1122691 | 63765.46 | 0.46% |
| 2024-02-01 | 5.67 | 5.63 | -0.06 | -1.05% | 5.61 | 5.73 | 1048800 | 59404.96 | 0.43% |
| 2024-01-31 | 5.70 | 5.69 | -0.03 | -0.52% | 5.64 | 5.77 | 955133 | 54577.81 | 0.39% |