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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.92 | 7.06 | 0.11 | 1.58% | 6.76 | 7.14 | 398046 | 27844.29 | 3.04% |
| 2024-05-10 | 6.94 | 6.95 | 0.04 | 0.58% | 6.82 | 7.01 | 219622 | 15174.81 | 1.68% |
| 2024-05-09 | 6.70 | 6.91 | 0.19 | 2.83% | 6.68 | 6.93 | 289511 | 19822.94 | 2.21% |
| 2024-05-08 | 6.90 | 6.72 | -0.18 | -2.61% | 6.69 | 6.90 | 187439 | 12669.47 | 1.43% |
| 2024-05-07 | 6.90 | 6.90 | 0.00 | 0.00% | 6.80 | 6.94 | 225514 | 15474.36 | 1.72% |
| 2024-05-06 | 6.75 | 6.90 | 0.25 | 3.76% | 6.69 | 6.93 | 248728 | 17049.59 | 1.90% |
| 2024-04-30 | 6.70 | 6.65 | -0.05 | -0.75% | 6.57 | 6.79 | 242236 | 16119.92 | 1.85% |
| 2024-04-29 | 6.52 | 6.70 | 0.17 | 2.60% | 6.51 | 6.74 | 222532 | 14848.96 | 1.70% |
| 2024-04-26 | 6.46 | 6.53 | 0.05 | 0.77% | 6.41 | 6.54 | 201931 | 13076.29 | 1.54% |
| 2024-04-25 | 6.38 | 6.48 | 0.08 | 1.25% | 6.32 | 6.49 | 217677 | 13952.33 | 1.66% |
| 2024-04-24 | 6.24 | 6.40 | 0.18 | 2.89% | 6.13 | 6.41 | 255007 | 15996.33 | 1.95% |
| 2024-04-23 | 6.65 | 6.22 | -0.37 | -5.61% | 6.17 | 6.66 | 440516 | 27974.39 | 3.37% |
| 2024-04-22 | 6.78 | 6.59 | -0.33 | -4.77% | 6.34 | 6.91 | 436098 | 28910.38 | 3.33% |
| 2024-04-19 | 6.84 | 6.92 | 0.08 | 1.17% | 6.79 | 7.03 | 139222 | 9635.32 | 1.06% |
| 2024-04-18 | 6.95 | 6.84 | -0.11 | -1.58% | 6.83 | 6.99 | 179260 | 12358.37 | 1.37% |
| 2024-04-17 | 6.84 | 6.95 | 0.13 | 1.91% | 6.84 | 6.95 | 183078 | 12637.35 | 1.40% |
| 2024-04-16 | 7.05 | 6.82 | -0.27 | -3.81% | 6.79 | 7.09 | 203597 | 14136.04 | 1.56% |
| 2024-04-15 | 6.96 | 7.09 | 0.10 | 1.43% | 6.85 | 7.19 | 287480 | 20273.46 | 2.20% |
| 2024-04-12 | 6.81 | 6.99 | 0.15 | 2.19% | 6.81 | 7.03 | 195871 | 13594.65 | 1.50% |
| 2024-04-11 | 6.77 | 6.84 | 0.07 | 1.03% | 6.73 | 6.92 | 148073 | 10109.36 | 1.13% |
| 2024-04-10 | 6.83 | 6.77 | -0.06 | -0.88% | 6.70 | 6.85 | 115198 | 7794.73 | 0.88% |
| 2024-04-09 | 6.77 | 6.83 | 0.11 | 1.64% | 6.69 | 6.87 | 129429 | 8780.28 | 0.99% |
| 2024-04-08 | 6.91 | 6.72 | -0.22 | -3.17% | 6.72 | 6.93 | 163486 | 11083.48 | 1.25% |
| 2024-04-03 | 6.99 | 6.94 | -0.05 | -0.72% | 6.89 | 7.03 | 138087 | 9596.95 | 1.05% |
| 2024-04-02 | 6.93 | 6.99 | 0.06 | 0.87% | 6.88 | 7.07 | 290200 | 20273.97 | 2.22% |
| 2024-04-01 | 6.66 | 6.93 | 0.29 | 4.37% | 6.66 | 6.98 | 301486 | 20686.08 | 2.30% |
| 2024-03-29 | 6.59 | 6.64 | 0.06 | 0.91% | 6.51 | 6.64 | 103668 | 6821.35 | 0.79% |
| 2024-03-28 | 6.52 | 6.58 | 0.06 | 0.92% | 6.50 | 6.66 | 106316 | 6997.18 | 0.81% |
| 2024-03-27 | 6.73 | 6.52 | -0.20 | -2.98% | 6.52 | 6.74 | 129688 | 8587.20 | 0.99% |
| 2024-03-26 | 6.65 | 6.72 | 0.01 | 0.15% | 6.65 | 6.74 | 114300 | 7662.97 | 0.87% |
| 2024-03-25 | 6.81 | 6.71 | -0.15 | -2.19% | 6.70 | 6.86 | 142723 | 9695.05 | 1.09% |
| 2024-03-22 | 7.00 | 6.86 | -0.16 | -2.28% | 6.82 | 7.00 | 155558 | 10709.05 | 1.19% |
| 2024-03-21 | 7.05 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 122579 | 8605.07 | 0.94% |
| 2024-03-20 | 6.96 | 7.05 | 0.12 | 1.73% | 6.91 | 7.07 | 208256 | 14579.92 | 1.59% |
| 2024-03-19 | 7.15 | 6.93 | -0.26 | -3.62% | 6.91 | 7.16 | 360544 | 25142.25 | 2.73% |
| 2024-03-18 | 7.07 | 7.19 | 0.12 | 1.70% | 6.98 | 7.19 | 237995 | 16844.21 | 1.80% |
| 2024-03-15 | 7.12 | 7.07 | -0.05 | -0.70% | 6.96 | 7.14 | 204629 | 14409.39 | 1.55% |
| 2024-03-14 | 7.24 | 7.12 | -0.11 | -1.52% | 7.07 | 7.34 | 209386 | 15039.17 | 1.59% |
| 2024-03-13 | 7.36 | 7.23 | -0.17 | -2.30% | 7.16 | 7.41 | 225702 | 16327.37 | 1.71% |
| 2024-03-12 | 7.39 | 7.40 | 0.02 | 0.27% | 7.29 | 7.44 | 151532 | 11173.38 | 1.15% |
| 2024-03-11 | 7.45 | 7.38 | -0.10 | -1.34% | 7.26 | 7.52 | 194946 | 14345.42 | 1.48% |
| 2024-03-08 | 7.40 | 7.48 | 0.05 | 0.67% | 7.40 | 7.68 | 168668 | 12707.75 | 1.28% |
| 2024-03-07 | 7.46 | 7.43 | 0.02 | 0.27% | 7.42 | 7.63 | 191070 | 14401.70 | 1.45% |
| 2024-03-06 | 7.36 | 7.41 | 0.05 | 0.68% | 7.31 | 7.54 | 132072 | 9846.63 | 1.00% |
| 2024-03-05 | 7.47 | 7.36 | -0.12 | -1.60% | 7.30 | 7.47 | 98889 | 7299.08 | 0.75% |
| 2024-03-04 | 7.49 | 7.48 | -0.04 | -0.53% | 7.36 | 7.55 | 162984 | 12155.47 | 1.24% |
| 2024-03-01 | 7.58 | 7.52 | -0.05 | -0.66% | 7.41 | 7.59 | 110692 | 8296.53 | 0.84% |
| 2024-02-29 | 7.46 | 7.57 | 0.10 | 1.34% | 7.45 | 7.62 | 84815 | 6398.31 | 0.64% |
| 2024-02-28 | 7.80 | 7.47 | -0.38 | -4.84% | 7.47 | 7.88 | 144830 | 11154.06 | 1.10% |
| 2024-02-27 | 7.73 | 7.85 | 0.05 | 0.64% | 7.70 | 7.87 | 131990 | 10297.24 | 1.00% |
| 2024-02-26 | 7.99 | 7.80 | 0.00 | 0.00% | 7.70 | 8.08 | 162184 | 12683.89 | 1.23% |
| 2024-02-23 | 7.64 | 7.80 | 0.14 | 1.83% | 7.58 | 7.81 | 156368 | 12012.87 | 1.19% |
| 2024-02-22 | 7.42 | 7.66 | 0.17 | 2.27% | 7.36 | 7.68 | 142294 | 10711.36 | 1.08% |
| 2024-02-21 | 7.49 | 7.49 | -0.06 | -0.79% | 7.42 | 7.73 | 141703 | 10728.56 | 1.07% |
| 2024-02-20 | 7.23 | 7.55 | 0.26 | 3.57% | 7.18 | 7.64 | 164906 | 12209.59 | 1.25% |
| 2024-02-19 | 7.26 | 7.29 | 0.09 | 1.25% | 7.10 | 7.35 | 170650 | 12325.49 | 1.29% |
| 2024-02-08 | 7.38 | 7.20 | -0.18 | -2.44% | 7.18 | 7.69 | 233153 | 17415.25 | 1.77% |
| 2024-02-07 | 6.92 | 7.38 | 0.46 | 6.65% | 6.86 | 7.48 | 217120 | 15780.68 | 1.65% |
| 2024-02-06 | 6.38 | 6.92 | 0.52 | 8.13% | 6.18 | 7.04 | 183205 | 12287.54 | 1.39% |
| 2024-02-05 | 6.60 | 6.40 | -0.31 | -4.62% | 6.17 | 6.67 | 188945 | 12095.57 | 1.43% |