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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.98 | 7.09 | 0.18 | 2.60% | 6.88 | 7.14 | 58258 | 4093.76 | 1.85% |
| 2024-05-13 | 7.05 | 6.91 | -0.22 | -3.09% | 6.87 | 7.06 | 53632 | 3734.35 | 1.70% |
| 2024-05-10 | 7.14 | 7.13 | -0.01 | -0.14% | 7.03 | 7.21 | 53028 | 3772.34 | 1.68% |
| 2024-05-09 | 7.02 | 7.14 | 0.16 | 2.29% | 7.00 | 7.19 | 48787 | 3477.38 | 1.55% |
| 2024-05-08 | 7.18 | 6.98 | -0.20 | -2.79% | 6.97 | 7.19 | 50090 | 3536.77 | 1.59% |
| 2024-05-07 | 7.09 | 7.18 | 0.07 | 0.98% | 7.00 | 7.19 | 74249 | 5266.36 | 2.35% |
| 2024-05-06 | 7.05 | 7.11 | 0.26 | 3.80% | 7.00 | 7.30 | 96240 | 6878.40 | 3.05% |
| 2024-04-30 | 6.96 | 6.85 | -0.09 | -1.30% | 6.73 | 7.00 | 75190 | 5165.51 | 2.38% |
| 2024-04-29 | 6.63 | 6.94 | 0.30 | 4.52% | 6.62 | 6.95 | 79791 | 5454.99 | 2.53% |
| 2024-04-26 | 6.56 | 6.64 | 0.08 | 1.22% | 6.50 | 6.70 | 78444 | 5182.03 | 2.49% |
| 2024-04-25 | 6.48 | 6.56 | 0.07 | 1.08% | 6.44 | 6.61 | 72713 | 4769.23 | 2.30% |
| 2024-04-24 | 6.44 | 6.49 | -0.01 | -0.15% | 6.42 | 6.55 | 69221 | 4496.17 | 2.19% |
| 2024-04-23 | 6.32 | 6.50 | 0.09 | 1.40% | 6.30 | 6.53 | 90223 | 5813.10 | 2.86% |
| 2024-04-22 | 6.80 | 6.41 | -0.36 | -5.32% | 6.11 | 6.80 | 163847 | 10471.86 | 5.19% |
| 2024-04-19 | 6.61 | 6.77 | 0.10 | 1.50% | 6.47 | 6.77 | 104306 | 6913.25 | 3.31% |
| 2024-04-18 | 6.52 | 6.67 | 0.08 | 1.21% | 6.39 | 6.86 | 102049 | 6775.25 | 3.23% |
| 2024-04-17 | 6.14 | 6.59 | 0.55 | 9.11% | 6.13 | 6.59 | 122906 | 7914.46 | 3.90% |
| 2024-04-16 | 6.46 | 6.04 | -0.55 | -8.35% | 5.98 | 6.56 | 141140 | 8636.90 | 4.47% |
| 2024-04-15 | 7.14 | 6.59 | -0.57 | -7.96% | 6.44 | 7.14 | 132286 | 8833.75 | 4.19% |
| 2024-04-12 | 7.11 | 7.16 | 0.05 | 0.70% | 7.11 | 7.30 | 71623 | 5169.03 | 2.27% |
| 2024-04-11 | 7.09 | 7.11 | -0.04 | -0.56% | 7.03 | 7.23 | 65804 | 4706.09 | 2.09% |
| 2024-04-10 | 7.42 | 7.15 | -0.27 | -3.64% | 7.07 | 7.48 | 103530 | 7449.57 | 3.28% |
| 2024-04-09 | 7.28 | 7.42 | 0.11 | 1.50% | 7.22 | 7.58 | 104289 | 7680.33 | 3.31% |
| 2024-04-08 | 7.81 | 7.31 | -0.57 | -7.23% | 7.30 | 7.98 | 164510 | 12373.95 | 5.21% |
| 2024-04-03 | 7.59 | 7.88 | 0.24 | 3.14% | 7.57 | 8.28 | 180826 | 14254.66 | 5.73% |
| 2024-04-02 | 7.77 | 7.64 | -0.22 | -2.80% | 7.56 | 7.84 | 157726 | 12104.39 | 5.00% |
| 2024-04-01 | 7.54 | 7.86 | 0.22 | 2.88% | 7.50 | 8.00 | 219988 | 17160.75 | 6.97% |
| 2024-03-29 | 8.22 | 7.64 | -0.84 | -9.91% | 7.63 | 8.30 | 348570 | 27397.73 | 11.05% |
| 2024-03-28 | 8.04 | 8.48 | 0.08 | 0.95% | 7.95 | 8.59 | 366889 | 30499.33 | 11.63% |
| 2024-03-27 | 7.90 | 8.40 | 0.33 | 4.09% | 7.73 | 8.48 | 366600 | 30145.74 | 11.62% |
| 2024-03-26 | 7.80 | 8.07 | 0.42 | 5.49% | 7.69 | 8.19 | 247305 | 19650.54 | 7.84% |
| 2024-03-25 | 7.56 | 7.65 | 0.04 | 0.53% | 7.52 | 8.03 | 118149 | 9168.36 | 3.74% |
| 2024-03-22 | 7.83 | 7.61 | -0.18 | -2.31% | 7.55 | 7.90 | 68549 | 5273.02 | 2.17% |
| 2024-03-21 | 7.64 | 7.79 | 0.14 | 1.83% | 7.61 | 7.85 | 72677 | 5625.50 | 2.30% |
| 2024-03-20 | 7.58 | 7.65 | 0.07 | 0.92% | 7.53 | 7.65 | 56695 | 4307.55 | 1.80% |
| 2024-03-19 | 7.59 | 7.58 | -0.02 | -0.26% | 7.55 | 7.67 | 70644 | 5376.50 | 2.24% |
| 2024-03-18 | 7.50 | 7.60 | 0.04 | 0.53% | 7.44 | 7.61 | 89194 | 6712.14 | 2.83% |
| 2024-03-15 | 7.45 | 7.56 | 0.08 | 1.07% | 7.45 | 7.68 | 118303 | 8936.85 | 3.75% |
| 2024-03-14 | 7.39 | 7.48 | 0.10 | 1.36% | 7.20 | 7.93 | 125439 | 9427.66 | 3.98% |
| 2024-03-13 | 7.36 | 7.38 | 0.02 | 0.27% | 7.27 | 7.45 | 60179 | 4430.75 | 1.91% |
| 2024-03-12 | 7.14 | 7.36 | 0.24 | 3.37% | 7.10 | 7.39 | 77153 | 5599.67 | 2.45% |
| 2024-03-11 | 7.05 | 7.12 | 0.09 | 1.28% | 6.97 | 7.13 | 46230 | 3269.59 | 1.47% |
| 2024-03-08 | 6.98 | 7.03 | 0.04 | 0.57% | 6.88 | 7.10 | 46246 | 3234.62 | 1.47% |
| 2024-03-07 | 7.10 | 6.99 | -0.01 | -0.14% | 6.97 | 7.20 | 62414 | 4427.59 | 1.98% |
| 2024-03-06 | 6.88 | 7.00 | 0.12 | 1.74% | 6.85 | 7.07 | 55589 | 3872.95 | 1.76% |
| 2024-03-05 | 7.02 | 6.88 | -0.18 | -2.55% | 6.85 | 7.05 | 41059 | 2843.56 | 1.30% |
| 2024-03-04 | 7.05 | 7.06 | 0.01 | 0.14% | 6.79 | 7.11 | 63299 | 4407.81 | 2.01% |
| 2024-03-01 | 7.02 | 7.05 | 0.04 | 0.57% | 6.88 | 7.09 | 66349 | 4636.29 | 2.10% |
| 2024-02-29 | 6.75 | 7.01 | 0.24 | 3.55% | 6.72 | 7.07 | 87979 | 6098.80 | 2.79% |
| 2024-02-28 | 7.58 | 6.77 | -0.74 | -9.85% | 6.76 | 7.64 | 132866 | 9592.29 | 4.21% |
| 2024-02-27 | 7.32 | 7.51 | 0.20 | 2.74% | 7.20 | 7.51 | 113097 | 8403.81 | 3.58% |
| 2024-02-26 | 7.30 | 7.31 | 0.01 | 0.14% | 7.21 | 7.58 | 183967 | 13517.70 | 5.83% |
| 2024-02-23 | 6.91 | 7.30 | 0.44 | 6.41% | 6.91 | 7.55 | 218363 | 15785.12 | 6.92% |
| 2024-02-22 | 6.65 | 6.86 | 0.13 | 1.93% | 6.65 | 6.88 | 129844 | 8788.82 | 4.12% |
| 2024-02-21 | 6.33 | 6.73 | 0.36 | 5.65% | 6.30 | 7.01 | 170733 | 11546.85 | 5.41% |
| 2024-02-20 | 6.22 | 6.37 | 0.11 | 1.76% | 6.10 | 6.49 | 105834 | 6673.12 | 3.35% |
| 2024-02-19 | 5.90 | 6.26 | 0.36 | 6.10% | 5.87 | 6.35 | 176175 | 10806.74 | 5.58% |
| 2024-02-08 | 5.35 | 5.90 | 0.40 | 7.27% | 5.08 | 5.95 | 219355 | 12061.92 | 6.95% |
| 2024-02-07 | 6.04 | 5.50 | -0.48 | -8.03% | 5.39 | 6.04 | 192367 | 10722.79 | 6.10% |
| 2024-02-06 | 6.00 | 5.98 | -0.51 | -7.86% | 5.84 | 6.30 | 129601 | 7729.79 | 4.11% |
| 2024-02-05 | 7.04 | 6.49 | -0.72 | -9.99% | 6.49 | 7.07 | 64911 | 4264.41 | 2.06% |