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 | 7.21 | 7.26 | 0.08 | 1.11% | 7.16 | 7.48 | 40203 | 2939.36 | 0.46% |
| 2024-05-08 | 7.30 | 7.18 | -0.13 | -1.78% | 7.16 | 7.32 | 33711 | 2430.26 | 0.38% |
| 2024-05-07 | 7.15 | 7.31 | 0.13 | 1.81% | 7.12 | 7.40 | 48768 | 3553.18 | 0.55% |
| 2024-05-06 | 7.02 | 7.18 | 0.18 | 2.57% | 7.02 | 7.19 | 50291 | 3586.48 | 0.57% |
| 2024-04-30 | 7.22 | 7.00 | -0.11 | -1.55% | 6.89 | 7.30 | 84752 | 5972.94 | 0.96% |
| 2024-04-29 | 6.50 | 7.11 | 0.65 | 10.06% | 6.50 | 7.11 | 84412 | 5827.70 | 0.96% |
| 2024-04-26 | 6.39 | 6.46 | 0.07 | 1.10% | 6.26 | 6.54 | 42982 | 2768.55 | 0.49% |
| 2024-04-25 | 6.34 | 6.39 | 0.00 | 0.00% | 6.28 | 6.48 | 30956 | 1984.75 | 0.35% |
| 2024-04-24 | 6.27 | 6.39 | 0.21 | 3.40% | 6.13 | 6.41 | 37200 | 2347.94 | 0.42% |
| 2024-04-23 | 6.03 | 6.18 | 0.16 | 2.66% | 6.02 | 6.21 | 38421 | 2359.65 | 0.44% |
| 2024-04-22 | 6.03 | 6.02 | -0.07 | -1.15% | 5.83 | 6.15 | 44134 | 2651.28 | 0.50% |
| 2024-04-19 | 6.24 | 6.09 | -0.23 | -3.64% | 6.07 | 6.31 | 57886 | 3554.87 | 0.66% |
| 2024-04-18 | 6.46 | 6.32 | 0.01 | 0.16% | 6.17 | 6.71 | 91030 | 5787.44 | 1.03% |
| 2024-04-17 | 5.97 | 6.31 | 0.57 | 9.93% | 5.81 | 6.31 | 92321 | 5688.42 | 1.05% |
| 2024-04-16 | 6.19 | 5.74 | -0.64 | -10.03% | 5.74 | 6.42 | 85590 | 5033.53 | 0.97% |
| 2024-04-15 | 6.86 | 6.38 | -0.49 | -7.13% | 6.26 | 6.95 | 72716 | 4750.24 | 0.83% |
| 2024-04-12 | 6.98 | 6.87 | -0.09 | -1.29% | 6.86 | 7.01 | 34626 | 2400.51 | 0.39% |
| 2024-04-11 | 6.97 | 6.96 | -0.01 | -0.14% | 6.92 | 7.14 | 40253 | 2833.86 | 0.46% |
| 2024-04-10 | 7.26 | 6.97 | -0.29 | -3.99% | 6.88 | 7.28 | 59761 | 4210.98 | 0.68% |
| 2024-04-09 | 7.20 | 7.26 | 0.03 | 0.41% | 7.19 | 7.35 | 42637 | 3091.02 | 0.48% |
| 2024-04-08 | 7.52 | 7.23 | -0.31 | -4.11% | 7.21 | 7.52 | 55797 | 4091.64 | 0.63% |
| 2024-04-03 | 7.72 | 7.54 | -0.17 | -2.20% | 7.37 | 7.74 | 76722 | 5785.12 | 0.87% |
| 2024-04-02 | 7.80 | 7.71 | -0.22 | -2.77% | 7.60 | 7.90 | 93674 | 7222.75 | 1.06% |
| 2024-04-01 | 7.57 | 7.93 | 0.33 | 4.34% | 7.50 | 7.98 | 149836 | 11680.08 | 1.70% |
| 2024-03-29 | 7.56 | 7.60 | -0.06 | -0.78% | 7.39 | 7.88 | 164881 | 12446.41 | 1.87% |
| 2024-03-28 | 7.11 | 7.66 | 0.08 | 1.06% | 6.84 | 7.84 | 265627 | 19423.57 | 3.02% |
| 2024-03-27 | 9.17 | 7.58 | -0.84 | -9.98% | 7.58 | 9.17 | 338452 | 27889.50 | 3.85% |
| 2024-03-26 | 8.00 | 8.42 | 0.77 | 10.07% | 7.75 | 8.42 | 165813 | 13469.86 | 1.88% |
| 2024-03-25 | 6.95 | 7.65 | 0.70 | 10.07% | 6.89 | 7.65 | 107452 | 7966.87 | 1.22% |
| 2024-03-22 | 7.05 | 6.95 | -0.12 | -1.70% | 6.93 | 7.07 | 35081 | 2452.75 | 0.40% |
| 2024-03-21 | 7.11 | 7.07 | -0.06 | -0.84% | 6.96 | 7.18 | 41805 | 2952.85 | 0.48% |
| 2024-03-20 | 6.92 | 7.13 | 0.16 | 2.30% | 6.92 | 7.21 | 59361 | 4205.84 | 0.67% |
| 2024-03-19 | 6.93 | 6.97 | 0.03 | 0.43% | 6.87 | 7.03 | 49234 | 3429.94 | 0.56% |
| 2024-03-18 | 6.75 | 6.94 | 0.23 | 3.43% | 6.72 | 6.96 | 67285 | 4619.85 | 0.76% |
| 2024-03-15 | 6.65 | 6.71 | 0.07 | 1.05% | 6.54 | 6.71 | 32596 | 2162.12 | 0.37% |
| 2024-03-14 | 6.75 | 6.64 | -0.17 | -2.50% | 6.55 | 6.82 | 54341 | 3625.27 | 0.62% |
| 2024-03-13 | 6.70 | 6.81 | 0.10 | 1.49% | 6.68 | 7.00 | 77538 | 5282.02 | 0.88% |
| 2024-03-12 | 6.54 | 6.71 | 0.10 | 1.51% | 6.52 | 6.85 | 67533 | 4488.28 | 0.77% |
| 2024-03-11 | 6.70 | 6.61 | -0.05 | -0.75% | 6.51 | 6.71 | 74912 | 4919.18 | 0.85% |
| 2024-03-08 | 6.55 | 6.66 | 0.05 | 0.76% | 6.51 | 6.76 | 72982 | 4861.27 | 0.83% |
| 2024-03-07 | 6.83 | 6.61 | -0.19 | -2.79% | 6.58 | 7.09 | 112969 | 7712.87 | 1.28% |
| 2024-03-06 | 6.95 | 6.80 | -0.15 | -2.16% | 6.75 | 7.21 | 137009 | 9488.01 | 1.56% |
| 2024-03-05 | 7.77 | 6.95 | -0.60 | -7.95% | 6.95 | 7.77 | 219184 | 15732.00 | 2.49% |
| 2024-03-04 | 7.55 | 7.55 | 0.69 | 10.06% | 7.55 | 7.55 | 41209 | 3111.28 | 0.47% |
| 2024-03-01 | 6.24 | 6.86 | 0.62 | 9.94% | 6.22 | 6.86 | 84064 | 5584.41 | 0.96% |
| 2024-02-29 | 5.81 | 6.24 | 0.05 | 0.81% | 5.81 | 6.33 | 63605 | 3936.14 | 0.72% |
| 2024-02-28 | 6.95 | 6.19 | -0.69 | -10.03% | 6.19 | 6.96 | 114746 | 7490.53 | 1.30% |
| 2024-02-27 | 6.33 | 6.88 | 0.54 | 8.52% | 6.27 | 6.97 | 93336 | 6293.56 | 1.06% |
| 2024-02-26 | 6.27 | 6.34 | 0.07 | 1.12% | 6.26 | 6.49 | 43798 | 2790.88 | 0.50% |
| 2024-02-23 | 6.08 | 6.27 | 0.22 | 3.64% | 5.97 | 6.30 | 38550 | 2371.24 | 0.44% |
| 2024-02-22 | 5.88 | 6.05 | 0.17 | 2.89% | 5.83 | 6.06 | 31326 | 1874.73 | 0.36% |
| 2024-02-21 | 5.70 | 5.88 | 0.09 | 1.55% | 5.66 | 6.04 | 46500 | 2749.27 | 0.53% |
| 2024-02-20 | 5.52 | 5.79 | 0.20 | 3.58% | 5.47 | 5.88 | 51023 | 2913.21 | 0.58% |
| 2024-02-19 | 5.25 | 5.59 | 0.38 | 7.29% | 5.25 | 5.64 | 68497 | 3781.73 | 0.78% |
| 2024-02-08 | 4.72 | 5.21 | 0.42 | 8.77% | 4.51 | 5.27 | 106283 | 5134.92 | 1.21% |
| 2024-02-07 | 5.25 | 4.79 | -0.32 | -6.26% | 4.67 | 5.25 | 87414 | 4269.74 | 0.99% |
| 2024-02-06 | 5.01 | 5.11 | -0.34 | -6.24% | 4.91 | 5.39 | 77149 | 3896.04 | 0.88% |
| 2024-02-05 | 5.96 | 5.45 | -0.60 | -9.92% | 5.45 | 5.96 | 40123 | 2221.21 | 0.46% |
| 2024-02-02 | 6.41 | 6.05 | -0.43 | -6.64% | 5.83 | 6.56 | 45476 | 2789.92 | 0.52% |
| 2024-02-01 | 6.43 | 6.48 | 0.02 | 0.31% | 6.22 | 6.59 | 29886 | 1919.47 | 0.34% |
| 2024-01-31 | 6.94 | 6.46 | -0.47 | -6.78% | 6.46 | 7.02 | 37643 | 2515.27 | 0.43% |