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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.39 | 7.43 | 0.08 | 1.09% | 7.31 | 7.52 | 70233 | 5215.37 | 0.76% |
| 2024-05-07 | 7.36 | 7.35 | 0.00 | 0.00% | 7.31 | 7.42 | 48472 | 3564.56 | 0.53% |
| 2024-05-06 | 7.23 | 7.35 | 0.17 | 2.37% | 7.19 | 7.38 | 63265 | 4631.22 | 0.69% |
| 2024-04-30 | 7.10 | 7.18 | 0.04 | 0.56% | 7.10 | 7.28 | 48986 | 3533.43 | 0.53% |
| 2024-04-29 | 6.97 | 7.14 | 0.16 | 2.29% | 6.95 | 7.17 | 58967 | 4187.31 | 0.64% |
| 2024-04-26 | 7.04 | 6.98 | 0.01 | 0.14% | 6.90 | 7.04 | 37541 | 2608.98 | 0.41% |
| 2024-04-25 | 7.04 | 6.97 | -0.02 | -0.29% | 6.93 | 7.04 | 26793 | 1870.51 | 0.29% |
| 2024-04-24 | 6.84 | 6.99 | 0.12 | 1.75% | 6.84 | 7.04 | 53651 | 3738.85 | 0.58% |
| 2024-04-23 | 6.77 | 6.87 | 0.13 | 1.93% | 6.70 | 6.92 | 58549 | 3994.44 | 0.64% |
| 2024-04-22 | 6.64 | 6.74 | 0.10 | 1.51% | 6.59 | 6.81 | 66369 | 4463.76 | 0.72% |
| 2024-04-19 | 6.74 | 6.64 | -0.08 | -1.19% | 6.55 | 6.77 | 41984 | 2785.60 | 0.46% |
| 2024-04-18 | 6.72 | 6.72 | 0.03 | 0.45% | 6.60 | 6.80 | 36177 | 2435.18 | 0.39% |
| 2024-04-17 | 6.52 | 6.69 | 0.22 | 3.40% | 6.52 | 6.74 | 46881 | 3126.47 | 0.51% |
| 2024-04-16 | 6.70 | 6.47 | -0.25 | -3.72% | 6.45 | 6.74 | 67466 | 4423.62 | 0.73% |
| 2024-04-15 | 6.96 | 6.72 | -0.24 | -3.45% | 6.62 | 7.00 | 78980 | 5340.41 | 0.86% |
| 2024-04-12 | 7.14 | 6.96 | -0.18 | -2.52% | 6.96 | 7.19 | 63936 | 4493.57 | 0.70% |
| 2024-04-11 | 7.18 | 7.14 | -0.08 | -1.11% | 7.13 | 7.26 | 45178 | 3242.73 | 0.49% |
| 2024-04-10 | 7.38 | 7.22 | -0.19 | -2.56% | 7.17 | 7.46 | 49067 | 3573.82 | 0.53% |
| 2024-04-09 | 7.31 | 7.41 | 0.09 | 1.23% | 7.24 | 7.41 | 50603 | 3715.43 | 0.55% |
| 2024-04-08 | 7.43 | 7.32 | -0.11 | -1.48% | 7.31 | 7.50 | 59645 | 4399.42 | 0.65% |
| 2024-04-03 | 7.32 | 7.43 | 0.08 | 1.09% | 7.31 | 7.44 | 85049 | 6278.02 | 0.93% |
| 2024-04-02 | 7.28 | 7.35 | 0.08 | 1.10% | 7.24 | 7.40 | 53808 | 3932.96 | 0.59% |
| 2024-04-01 | 7.16 | 7.27 | 0.11 | 1.54% | 7.14 | 7.30 | 58862 | 4267.09 | 0.64% |
| 2024-03-29 | 7.05 | 7.16 | 0.08 | 1.13% | 7.03 | 7.17 | 51954 | 3695.34 | 0.57% |
| 2024-03-28 | 7.08 | 7.08 | 0.00 | 0.00% | 7.02 | 7.17 | 49038 | 3477.97 | 0.53% |
| 2024-03-27 | 7.14 | 7.08 | -0.06 | -0.84% | 7.06 | 7.20 | 41905 | 2986.97 | 0.46% |
| 2024-03-26 | 7.03 | 7.14 | 0.07 | 0.99% | 7.03 | 7.22 | 54211 | 3871.37 | 0.59% |
| 2024-03-25 | 7.17 | 7.07 | -0.20 | -2.75% | 7.05 | 7.25 | 65661 | 4692.54 | 0.71% |
| 2024-03-22 | 7.46 | 7.27 | -0.18 | -2.42% | 7.21 | 7.46 | 82651 | 6034.58 | 0.90% |
| 2024-03-21 | 7.25 | 7.45 | 0.20 | 2.76% | 7.25 | 7.49 | 121945 | 9003.58 | 1.33% |
| 2024-03-20 | 7.21 | 7.25 | 0.06 | 0.83% | 7.10 | 7.29 | 71967 | 5192.95 | 0.78% |
| 2024-03-19 | 7.11 | 7.19 | 0.08 | 1.13% | 7.11 | 7.26 | 66321 | 4772.92 | 0.72% |
| 2024-03-18 | 7.06 | 7.11 | 0.09 | 1.28% | 6.98 | 7.11 | 55421 | 3902.48 | 0.60% |
| 2024-03-15 | 6.95 | 7.02 | 0.07 | 1.01% | 6.92 | 7.02 | 34038 | 2377.68 | 0.37% |
| 2024-03-14 | 6.98 | 6.95 | -0.04 | -0.57% | 6.91 | 7.04 | 39704 | 2767.63 | 0.43% |
| 2024-03-13 | 7.10 | 6.99 | -0.11 | -1.55% | 6.95 | 7.13 | 53520 | 3749.26 | 0.58% |
| 2024-03-12 | 7.05 | 7.10 | 0.09 | 1.28% | 6.98 | 7.10 | 40568 | 2859.18 | 0.44% |
| 2024-03-11 | 6.90 | 7.01 | 0.08 | 1.15% | 6.88 | 7.01 | 58059 | 4041.56 | 0.63% |
| 2024-03-08 | 6.96 | 6.93 | -0.03 | -0.43% | 6.86 | 7.03 | 38534 | 2668.60 | 0.42% |
| 2024-03-07 | 6.96 | 6.96 | 0.01 | 0.14% | 6.93 | 7.11 | 39034 | 2737.71 | 0.42% |
| 2024-03-06 | 6.98 | 6.95 | -0.04 | -0.57% | 6.87 | 7.05 | 31936 | 2219.73 | 0.35% |
| 2024-03-05 | 7.00 | 6.99 | -0.05 | -0.71% | 6.95 | 7.05 | 34079 | 2381.35 | 0.37% |
| 2024-03-04 | 7.13 | 7.04 | -0.07 | -0.98% | 6.99 | 7.13 | 43963 | 3095.36 | 0.48% |
| 2024-03-01 | 7.20 | 7.11 | -0.04 | -0.56% | 7.07 | 7.21 | 44325 | 3155.20 | 0.48% |
| 2024-02-29 | 7.09 | 7.15 | 0.09 | 1.27% | 7.03 | 7.18 | 49815 | 3549.38 | 0.54% |
| 2024-02-28 | 7.30 | 7.06 | -0.29 | -3.95% | 7.06 | 7.44 | 77732 | 5636.07 | 0.85% |
| 2024-02-27 | 7.25 | 7.35 | 0.12 | 1.66% | 7.20 | 7.42 | 46450 | 3397.70 | 0.51% |
| 2024-02-26 | 7.08 | 7.23 | 0.16 | 2.26% | 7.03 | 7.31 | 63872 | 4573.17 | 0.69% |
| 2024-02-23 | 7.04 | 7.07 | 0.02 | 0.28% | 6.93 | 7.09 | 46850 | 3284.59 | 0.51% |
| 2024-02-22 | 7.04 | 7.05 | 0.01 | 0.14% | 6.95 | 7.12 | 35033 | 2463.53 | 0.38% |
| 2024-02-21 | 6.95 | 7.04 | 0.03 | 0.43% | 6.91 | 7.24 | 50082 | 3551.31 | 0.54% |
| 2024-02-20 | 7.00 | 7.01 | -0.01 | -0.14% | 6.89 | 7.05 | 37672 | 2625.31 | 0.41% |
| 2024-02-19 | 7.21 | 7.02 | -0.19 | -2.64% | 6.94 | 7.26 | 71020 | 5028.47 | 0.77% |
| 2024-02-08 | 6.93 | 7.21 | 0.23 | 3.30% | 6.79 | 7.28 | 82500 | 5844.59 | 0.90% |
| 2024-02-07 | 6.59 | 6.98 | 0.39 | 5.92% | 6.55 | 7.00 | 98861 | 6796.40 | 1.08% |
| 2024-02-06 | 6.57 | 6.59 | 0.09 | 1.38% | 6.26 | 6.78 | 91166 | 5885.71 | 0.99% |
| 2024-02-05 | 6.88 | 6.50 | -0.37 | -5.39% | 6.28 | 6.88 | 89329 | 5816.43 | 0.97% |
| 2024-02-02 | 7.12 | 6.87 | -0.25 | -3.51% | 6.69 | 7.27 | 63273 | 4406.05 | 0.69% |
| 2024-02-01 | 7.23 | 7.12 | -0.07 | -0.97% | 7.00 | 7.28 | 48942 | 3494.82 | 0.53% |
| 2024-01-31 | 7.30 | 7.19 | -0.25 | -3.36% | 7.19 | 7.40 | 65612 | 4774.37 | 0.71% |
| 2024-01-30 | 7.64 | 7.44 | -0.25 | -3.25% | 7.42 | 7.80 | 43968 | 3340.78 | 0.48% |