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 | 7.20 | 7.39 | 0.19 | 2.64% | 7.20 | 7.44 | 126584 | 9328.60 | 0.62% |
| 2024-05-08 | 7.38 | 7.20 | -0.15 | -2.04% | 7.19 | 7.38 | 104802 | 7602.02 | 0.52% |
| 2024-05-07 | 7.35 | 7.35 | -0.02 | -0.27% | 7.32 | 7.46 | 118331 | 8726.28 | 0.58% |
| 2024-05-06 | 7.27 | 7.37 | 0.15 | 2.08% | 7.17 | 7.44 | 145366 | 10668.14 | 0.72% |
| 2024-04-30 | 7.32 | 7.22 | -0.08 | -1.10% | 7.20 | 7.39 | 136377 | 9927.62 | 0.67% |
| 2024-04-29 | 7.24 | 7.30 | 0.07 | 0.97% | 7.12 | 7.32 | 154047 | 11160.44 | 0.76% |
| 2024-04-26 | 7.21 | 7.23 | 0.02 | 0.28% | 7.15 | 7.27 | 127976 | 9219.25 | 0.63% |
| 2024-04-25 | 7.17 | 7.21 | 0.02 | 0.28% | 7.08 | 7.28 | 110033 | 7921.49 | 0.54% |
| 2024-04-24 | 7.03 | 7.19 | 0.16 | 2.28% | 6.96 | 7.22 | 165650 | 11761.88 | 0.82% |
| 2024-04-23 | 7.15 | 7.03 | -0.29 | -3.96% | 7.02 | 7.26 | 192644 | 13663.00 | 0.95% |
| 2024-04-22 | 7.36 | 7.32 | -0.17 | -2.27% | 7.29 | 7.55 | 183963 | 13622.31 | 0.91% |
| 2024-04-19 | 7.50 | 7.49 | -0.15 | -1.96% | 7.43 | 7.69 | 287606 | 21709.70 | 1.42% |
| 2024-04-18 | 7.37 | 7.64 | 0.50 | 7.00% | 7.29 | 7.75 | 412235 | 30972.37 | 2.03% |
| 2024-04-17 | 6.91 | 7.14 | 0.28 | 4.08% | 6.91 | 7.14 | 129242 | 9076.01 | 0.64% |
| 2024-04-16 | 7.22 | 6.86 | -0.35 | -4.85% | 6.85 | 7.24 | 180488 | 12660.91 | 0.89% |
| 2024-04-15 | 7.21 | 7.21 | -0.08 | -1.10% | 7.02 | 7.29 | 216091 | 15489.83 | 1.07% |
| 2024-04-12 | 7.38 | 7.29 | -0.04 | -0.55% | 7.26 | 7.44 | 156479 | 11480.52 | 0.77% |
| 2024-04-11 | 7.12 | 7.33 | 0.11 | 1.52% | 7.10 | 7.42 | 217529 | 15895.67 | 1.07% |
| 2024-04-10 | 7.32 | 7.22 | -0.18 | -2.43% | 7.20 | 7.41 | 229171 | 16706.22 | 1.13% |
| 2024-04-09 | 7.19 | 7.40 | 0.23 | 3.21% | 7.19 | 7.44 | 240127 | 17596.10 | 1.18% |
| 2024-04-08 | 7.12 | 7.17 | 0.03 | 0.42% | 7.12 | 7.33 | 300739 | 21693.00 | 1.48% |
| 2024-04-03 | 7.10 | 7.14 | 0.09 | 1.28% | 7.05 | 7.22 | 259873 | 18522.01 | 1.28% |
| 2024-04-02 | 6.81 | 7.05 | 0.26 | 3.83% | 6.80 | 7.07 | 260500 | 18241.80 | 1.29% |
| 2024-04-01 | 6.67 | 6.79 | 0.13 | 1.95% | 6.66 | 6.82 | 160788 | 10859.21 | 0.79% |
| 2024-03-29 | 6.52 | 6.66 | 0.14 | 2.15% | 6.44 | 6.66 | 134711 | 8881.64 | 0.66% |
| 2024-03-28 | 6.37 | 6.52 | 0.09 | 1.40% | 6.36 | 6.61 | 144507 | 9410.81 | 0.71% |
| 2024-03-27 | 6.38 | 6.43 | 0.01 | 0.16% | 6.34 | 6.54 | 194345 | 12539.73 | 0.96% |
| 2024-03-26 | 6.40 | 6.42 | 0.10 | 1.58% | 6.24 | 6.50 | 145505 | 9254.73 | 0.72% |
| 2024-03-25 | 6.39 | 6.32 | -0.03 | -0.47% | 6.30 | 6.43 | 75785 | 4820.73 | 0.37% |
| 2024-03-22 | 6.42 | 6.35 | -0.08 | -1.24% | 6.29 | 6.45 | 62106 | 3948.51 | 0.31% |
| 2024-03-21 | 6.40 | 6.43 | 0.03 | 0.47% | 6.35 | 6.45 | 73500 | 4712.82 | 0.36% |
| 2024-03-20 | 6.34 | 6.40 | 0.05 | 0.79% | 6.29 | 6.41 | 86730 | 5510.03 | 0.43% |
| 2024-03-19 | 6.31 | 6.35 | 0.00 | 0.00% | 6.29 | 6.44 | 92598 | 5905.48 | 0.46% |
| 2024-03-18 | 6.34 | 6.35 | 0.01 | 0.16% | 6.26 | 6.39 | 81612 | 5150.56 | 0.40% |
| 2024-03-15 | 6.20 | 6.34 | 0.12 | 1.93% | 6.18 | 6.36 | 137216 | 8646.14 | 0.68% |
| 2024-03-14 | 6.21 | 6.22 | 0.01 | 0.16% | 6.16 | 6.33 | 76740 | 4782.44 | 0.38% |
| 2024-03-13 | 6.15 | 6.21 | 0.03 | 0.49% | 6.13 | 6.25 | 63139 | 3906.55 | 0.31% |
| 2024-03-12 | 6.21 | 6.18 | -0.05 | -0.80% | 6.11 | 6.24 | 78918 | 4863.61 | 0.39% |
| 2024-03-11 | 6.14 | 6.23 | 0.04 | 0.65% | 6.13 | 6.24 | 63340 | 3917.08 | 0.31% |
| 2024-03-08 | 6.21 | 6.19 | -0.03 | -0.48% | 6.14 | 6.29 | 68448 | 4243.57 | 0.34% |
| 2024-03-07 | 6.15 | 6.22 | 0.07 | 1.14% | 6.14 | 6.39 | 110296 | 6930.32 | 0.54% |
| 2024-03-06 | 6.08 | 6.15 | 0.02 | 0.33% | 6.07 | 6.20 | 71790 | 4414.26 | 0.35% |
| 2024-03-05 | 6.19 | 6.13 | -0.08 | -1.29% | 6.11 | 6.23 | 68926 | 4239.36 | 0.34% |
| 2024-03-04 | 6.32 | 6.21 | -0.12 | -1.90% | 6.15 | 6.34 | 107102 | 6638.37 | 0.53% |
| 2024-03-01 | 6.54 | 6.33 | -0.21 | -3.21% | 6.23 | 6.55 | 166578 | 10553.87 | 0.82% |
| 2024-02-29 | 6.10 | 6.54 | 0.44 | 7.21% | 6.06 | 6.58 | 179561 | 11302.13 | 0.89% |
| 2024-02-28 | 6.26 | 6.10 | -0.10 | -1.61% | 6.08 | 6.30 | 160102 | 9907.50 | 0.79% |
| 2024-02-27 | 6.02 | 6.20 | 0.12 | 1.97% | 6.01 | 6.22 | 110872 | 6764.45 | 0.55% |
| 2024-02-26 | 6.10 | 6.08 | 0.00 | 0.00% | 5.99 | 6.12 | 110201 | 6673.80 | 0.54% |
| 2024-02-23 | 6.06 | 6.08 | 0.03 | 0.50% | 6.00 | 6.10 | 96486 | 5835.52 | 0.48% |
| 2024-02-22 | 6.03 | 6.05 | 0.01 | 0.17% | 5.95 | 6.08 | 82462 | 4962.07 | 0.41% |
| 2024-02-21 | 5.95 | 6.04 | 0.08 | 1.34% | 5.88 | 6.13 | 107194 | 6468.41 | 0.53% |
| 2024-02-20 | 5.99 | 5.96 | -0.08 | -1.32% | 5.89 | 6.00 | 94314 | 5615.42 | 0.47% |
| 2024-02-19 | 5.88 | 6.04 | 0.20 | 3.42% | 5.88 | 6.17 | 234647 | 14220.10 | 1.16% |
| 2024-02-08 | 5.68 | 5.84 | 0.16 | 2.82% | 5.53 | 5.88 | 203522 | 11640.40 | 1.00% |
| 2024-02-07 | 5.30 | 5.68 | 0.36 | 6.77% | 5.28 | 5.79 | 236152 | 13294.99 | 1.17% |
| 2024-02-06 | 4.92 | 5.32 | 0.41 | 8.35% | 4.81 | 5.36 | 197083 | 10001.14 | 0.97% |
| 2024-02-05 | 5.32 | 4.91 | -0.48 | -8.91% | 4.85 | 5.38 | 199989 | 10039.83 | 0.99% |
| 2024-02-02 | 5.64 | 5.39 | -0.26 | -4.60% | 5.19 | 5.70 | 138695 | 7574.16 | 0.68% |
| 2024-02-01 | 5.61 | 5.65 | 0.02 | 0.36% | 5.52 | 5.76 | 130240 | 7373.54 | 0.64% |
| 2024-01-31 | 5.79 | 5.63 | -0.15 | -2.60% | 5.61 | 5.84 | 106361 | 6078.63 | 0.52% |
| 2024-01-30 | 5.86 | 5.78 | -0.12 | -2.03% | 5.77 | 5.98 | 143829 | 8450.23 | 0.71% |