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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.09 | 7.05 | -0.06 | -0.84% | 7.03 | 7.22 | 75877 | 5376.86 | 0.78% |
| 2024-05-09 | 7.11 | 7.11 | 0.07 | 0.99% | 7.03 | 7.17 | 58654 | 4169.24 | 0.60% |
| 2024-05-08 | 7.23 | 7.04 | -0.20 | -2.76% | 7.01 | 7.23 | 98409 | 7020.28 | 1.01% |
| 2024-05-07 | 7.07 | 7.24 | 0.16 | 2.26% | 7.05 | 7.31 | 115623 | 8327.65 | 1.19% |
| 2024-05-06 | 6.96 | 7.08 | 0.12 | 1.72% | 6.87 | 7.15 | 164947 | 11566.43 | 1.69% |
| 2024-04-30 | 7.05 | 6.96 | -0.33 | -4.53% | 6.86 | 7.10 | 201027 | 13994.16 | 2.06% |
| 2024-04-29 | 7.23 | 7.29 | 0.04 | 0.55% | 7.10 | 7.29 | 105988 | 7644.64 | 1.09% |
| 2024-04-26 | 7.24 | 7.25 | -0.05 | -0.68% | 7.10 | 7.30 | 92236 | 6647.02 | 0.95% |
| 2024-04-25 | 7.17 | 7.30 | 0.06 | 0.83% | 7.17 | 7.37 | 74741 | 5465.96 | 0.77% |
| 2024-04-24 | 7.16 | 7.24 | 0.18 | 2.55% | 7.07 | 7.26 | 73413 | 5276.50 | 0.75% |
| 2024-04-23 | 7.24 | 7.06 | -0.18 | -2.49% | 7.03 | 7.29 | 81359 | 5784.51 | 0.84% |
| 2024-04-22 | 7.41 | 7.24 | -0.18 | -2.43% | 7.24 | 7.49 | 78906 | 5784.93 | 0.81% |
| 2024-04-19 | 7.34 | 7.42 | 0.07 | 0.95% | 7.31 | 7.46 | 80086 | 5924.56 | 0.82% |
| 2024-04-18 | 7.35 | 7.35 | -0.01 | -0.14% | 7.30 | 7.44 | 76911 | 5673.84 | 0.79% |
| 2024-04-17 | 7.04 | 7.36 | 0.41 | 5.90% | 7.02 | 7.36 | 108674 | 7864.18 | 1.12% |
| 2024-04-16 | 7.25 | 6.95 | -0.32 | -4.40% | 6.93 | 7.27 | 148401 | 10458.72 | 1.52% |
| 2024-04-15 | 7.38 | 7.27 | -0.14 | -1.89% | 7.17 | 7.45 | 120271 | 8781.69 | 1.23% |
| 2024-04-12 | 7.47 | 7.41 | -0.04 | -0.54% | 7.36 | 7.49 | 82622 | 6126.79 | 0.85% |
| 2024-04-11 | 7.37 | 7.45 | 0.09 | 1.22% | 7.28 | 7.50 | 119331 | 8836.73 | 1.23% |
| 2024-04-10 | 7.52 | 7.36 | -0.18 | -2.39% | 7.30 | 7.54 | 107777 | 7982.75 | 1.11% |
| 2024-04-09 | 7.29 | 7.54 | 0.24 | 3.29% | 7.27 | 7.59 | 127201 | 9492.62 | 1.31% |
| 2024-04-08 | 7.38 | 7.30 | -0.09 | -1.22% | 7.30 | 7.50 | 94858 | 7034.58 | 0.97% |
| 2024-04-03 | 7.39 | 7.39 | 0.00 | 0.00% | 7.32 | 7.43 | 89213 | 6576.14 | 0.92% |
| 2024-04-02 | 7.29 | 7.39 | 0.10 | 1.37% | 7.25 | 7.40 | 126909 | 9347.73 | 1.30% |
| 2024-04-01 | 7.21 | 7.29 | 0.09 | 1.25% | 7.19 | 7.32 | 96260 | 6986.77 | 0.99% |
| 2024-03-29 | 7.07 | 7.20 | 0.13 | 1.84% | 7.07 | 7.21 | 72658 | 5189.76 | 0.75% |
| 2024-03-28 | 7.09 | 7.07 | -0.02 | -0.28% | 7.02 | 7.15 | 110945 | 7857.05 | 1.14% |
| 2024-03-27 | 7.18 | 7.09 | -0.09 | -1.25% | 7.09 | 7.24 | 77881 | 5580.50 | 0.80% |
| 2024-03-26 | 7.10 | 7.18 | 0.06 | 0.84% | 7.07 | 7.20 | 80603 | 5748.88 | 0.83% |
| 2024-03-25 | 7.20 | 7.12 | -0.09 | -1.25% | 7.10 | 7.26 | 80732 | 5794.24 | 0.83% |
| 2024-03-22 | 7.37 | 7.21 | -0.16 | -2.17% | 7.16 | 7.40 | 101420 | 7349.94 | 1.04% |
| 2024-03-21 | 7.19 | 7.37 | 0.18 | 2.50% | 7.15 | 7.49 | 200471 | 14679.20 | 2.06% |
| 2024-03-20 | 7.15 | 7.19 | 0.05 | 0.70% | 7.11 | 7.20 | 74488 | 5334.29 | 0.76% |
| 2024-03-19 | 7.16 | 7.14 | -0.03 | -0.42% | 7.11 | 7.20 | 83844 | 5999.36 | 0.86% |
| 2024-03-18 | 7.15 | 7.17 | 0.05 | 0.70% | 7.09 | 7.20 | 86935 | 6200.93 | 0.89% |
| 2024-03-15 | 7.02 | 7.12 | 0.09 | 1.28% | 6.94 | 7.13 | 103592 | 7312.89 | 1.06% |
| 2024-03-14 | 6.98 | 7.03 | 0.01 | 0.14% | 6.91 | 7.13 | 97403 | 6843.43 | 1.00% |
| 2024-03-13 | 7.03 | 7.02 | -0.01 | -0.14% | 7.00 | 7.14 | 84592 | 5974.93 | 0.87% |
| 2024-03-12 | 6.95 | 7.03 | 0.09 | 1.30% | 6.92 | 7.07 | 86955 | 6071.75 | 0.89% |
| 2024-03-11 | 6.93 | 6.94 | 0.03 | 0.43% | 6.88 | 6.96 | 84245 | 5820.61 | 0.86% |
| 2024-03-08 | 6.89 | 6.91 | 0.00 | 0.00% | 6.82 | 6.94 | 53450 | 3678.33 | 0.55% |
| 2024-03-07 | 6.93 | 6.91 | -0.03 | -0.43% | 6.90 | 7.04 | 70097 | 4879.20 | 0.72% |
| 2024-03-06 | 6.85 | 6.94 | 0.06 | 0.87% | 6.82 | 7.02 | 65830 | 4572.47 | 0.68% |
| 2024-03-05 | 7.07 | 6.88 | -0.21 | -2.96% | 6.87 | 7.08 | 106974 | 7425.89 | 1.10% |
| 2024-03-04 | 7.17 | 7.09 | -0.08 | -1.12% | 6.98 | 7.23 | 133615 | 9449.90 | 1.37% |
| 2024-03-01 | 6.92 | 7.17 | 0.29 | 4.22% | 6.91 | 7.27 | 247841 | 17725.49 | 2.54% |
| 2024-02-29 | 6.68 | 6.88 | 0.17 | 2.53% | 6.61 | 6.88 | 82060 | 5585.69 | 0.84% |
| 2024-02-28 | 6.93 | 6.71 | -0.19 | -2.75% | 6.70 | 7.08 | 135605 | 9386.10 | 1.39% |
| 2024-02-27 | 6.79 | 6.90 | 0.09 | 1.32% | 6.75 | 6.91 | 76029 | 5209.79 | 0.78% |
| 2024-02-26 | 6.77 | 6.81 | 0.04 | 0.59% | 6.74 | 6.91 | 99202 | 6778.74 | 1.02% |
| 2024-02-23 | 6.72 | 6.77 | 0.02 | 0.30% | 6.69 | 6.81 | 76963 | 5193.08 | 0.79% |
| 2024-02-22 | 6.68 | 6.75 | 0.03 | 0.45% | 6.67 | 6.79 | 69250 | 4655.72 | 0.71% |
| 2024-02-21 | 6.65 | 6.72 | 0.01 | 0.15% | 6.61 | 6.88 | 94319 | 6386.57 | 0.97% |
| 2024-02-20 | 6.76 | 6.71 | -0.13 | -1.90% | 6.62 | 6.77 | 89424 | 5981.70 | 0.92% |
| 2024-02-19 | 6.62 | 6.84 | 0.19 | 2.86% | 6.60 | 6.98 | 135576 | 9243.69 | 1.39% |
| 2024-02-08 | 6.09 | 6.65 | 0.57 | 9.38% | 5.95 | 6.69 | 207832 | 13222.08 | 2.13% |
| 2024-02-07 | 6.03 | 6.08 | 0.09 | 1.50% | 5.96 | 6.31 | 125206 | 7697.15 | 1.29% |
| 2024-02-06 | 5.60 | 5.99 | 0.36 | 6.39% | 5.39 | 6.10 | 125489 | 7230.73 | 1.29% |
| 2024-02-05 | 5.95 | 5.63 | -0.37 | -6.17% | 5.40 | 5.95 | 148811 | 8392.60 | 1.53% |
| 2024-02-02 | 6.14 | 6.00 | -0.15 | -2.44% | 5.76 | 6.25 | 125360 | 7591.32 | 1.38% |
| 2024-02-01 | 6.32 | 6.15 | -0.15 | -2.38% | 6.13 | 6.36 | 74325 | 4624.52 | 0.82% |