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 | 6.99 | 7.13 | 0.13 | 1.86% | 6.98 | 7.19 | 24840 | 1767.54 | 1.02% |
| 2024-05-08 | 7.09 | 7.00 | -0.11 | -1.55% | 6.99 | 7.16 | 28875 | 2038.26 | 1.18% |
| 2024-05-07 | 7.07 | 7.11 | 0.05 | 0.71% | 7.00 | 7.13 | 30764 | 2177.86 | 1.26% |
| 2024-05-06 | 6.86 | 7.06 | 0.24 | 3.52% | 6.86 | 7.09 | 36551 | 2557.83 | 1.50% |
| 2024-04-30 | 7.01 | 6.82 | -0.18 | -2.57% | 6.72 | 7.07 | 46594 | 3195.83 | 1.91% |
| 2024-04-29 | 6.84 | 7.00 | 0.09 | 1.30% | 6.82 | 7.01 | 42257 | 2937.04 | 1.73% |
| 2024-04-26 | 6.85 | 6.91 | -0.18 | -2.54% | 6.59 | 6.97 | 64617 | 4415.68 | 2.65% |
| 2024-04-25 | 6.99 | 7.09 | 0.12 | 1.72% | 6.97 | 7.11 | 30173 | 2129.61 | 1.24% |
| 2024-04-24 | 6.82 | 6.97 | 0.20 | 2.95% | 6.78 | 7.00 | 33933 | 2347.15 | 1.39% |
| 2024-04-23 | 6.61 | 6.77 | 0.13 | 1.96% | 6.61 | 6.82 | 28104 | 1898.31 | 1.15% |
| 2024-04-22 | 6.75 | 6.64 | -0.16 | -2.35% | 6.48 | 6.79 | 39084 | 2591.43 | 1.60% |
| 2024-04-19 | 6.74 | 6.80 | 0.01 | 0.15% | 6.70 | 6.93 | 44000 | 2999.51 | 1.81% |
| 2024-04-18 | 6.77 | 6.79 | -0.01 | -0.15% | 6.64 | 6.96 | 49283 | 3352.74 | 2.02% |
| 2024-04-17 | 6.49 | 6.80 | 0.56 | 8.97% | 6.38 | 6.86 | 70493 | 4728.05 | 2.89% |
| 2024-04-16 | 6.82 | 6.24 | -0.69 | -9.96% | 6.24 | 6.85 | 86069 | 5518.67 | 3.53% |
| 2024-04-15 | 7.30 | 6.93 | -0.44 | -5.97% | 6.79 | 7.44 | 93786 | 6592.24 | 3.85% |
| 2024-04-12 | 7.30 | 7.37 | 0.09 | 1.24% | 7.29 | 7.92 | 75640 | 5665.61 | 3.10% |
| 2024-04-11 | 7.11 | 7.28 | 0.05 | 0.69% | 7.08 | 7.38 | 32041 | 2333.30 | 1.31% |
| 2024-04-10 | 7.37 | 7.23 | -0.15 | -2.03% | 7.11 | 7.37 | 35528 | 2568.89 | 1.46% |
| 2024-04-09 | 7.22 | 7.38 | 0.13 | 1.79% | 7.18 | 7.38 | 30606 | 2239.37 | 1.26% |
| 2024-04-08 | 7.49 | 7.25 | -0.29 | -3.85% | 7.25 | 7.54 | 40098 | 2961.71 | 1.65% |
| 2024-04-03 | 7.47 | 7.54 | 0.02 | 0.27% | 7.43 | 7.58 | 36146 | 2711.25 | 1.48% |
| 2024-04-02 | 7.47 | 7.52 | 0.08 | 1.08% | 7.42 | 7.58 | 51848 | 3892.29 | 2.13% |
| 2024-04-01 | 7.26 | 7.44 | 0.17 | 2.34% | 7.24 | 7.47 | 54030 | 3975.99 | 2.22% |
| 2024-03-29 | 7.00 | 7.27 | 0.31 | 4.45% | 7.00 | 7.41 | 73497 | 5313.53 | 3.02% |
| 2024-03-28 | 6.80 | 6.96 | 0.16 | 2.35% | 6.78 | 7.05 | 34683 | 2412.22 | 1.42% |
| 2024-03-27 | 7.03 | 6.80 | -0.21 | -3.00% | 6.80 | 7.03 | 29037 | 2009.60 | 1.19% |
| 2024-03-26 | 6.98 | 7.01 | 0.04 | 0.57% | 6.87 | 7.09 | 37161 | 2591.57 | 1.53% |
| 2024-03-25 | 7.15 | 6.97 | -0.23 | -3.19% | 6.96 | 7.22 | 50712 | 3589.23 | 2.08% |
| 2024-03-22 | 7.48 | 7.20 | -0.26 | -3.49% | 7.14 | 7.55 | 58829 | 4286.03 | 2.41% |
| 2024-03-21 | 7.25 | 7.46 | 0.20 | 2.75% | 7.14 | 7.53 | 58601 | 4304.53 | 2.40% |
| 2024-03-20 | 7.13 | 7.26 | 0.13 | 1.82% | 7.08 | 7.26 | 25670 | 1842.12 | 1.05% |
| 2024-03-19 | 7.15 | 7.13 | -0.02 | -0.28% | 7.10 | 7.22 | 29585 | 2115.64 | 1.21% |
| 2024-03-18 | 7.00 | 7.15 | 0.18 | 2.58% | 6.98 | 7.15 | 31799 | 2248.75 | 1.30% |
| 2024-03-15 | 6.75 | 6.97 | 0.18 | 2.65% | 6.73 | 6.99 | 31829 | 2188.03 | 1.31% |
| 2024-03-14 | 6.85 | 6.79 | -0.02 | -0.29% | 6.67 | 6.94 | 28317 | 1924.77 | 1.16% |
| 2024-03-13 | 6.79 | 6.81 | 0.06 | 0.89% | 6.69 | 6.88 | 32252 | 2189.75 | 1.32% |
| 2024-03-12 | 6.69 | 6.75 | 0.08 | 1.20% | 6.63 | 6.77 | 31878 | 2137.99 | 1.31% |
| 2024-03-11 | 6.58 | 6.67 | 0.09 | 1.37% | 6.53 | 6.67 | 31443 | 2076.66 | 1.29% |
| 2024-03-08 | 6.45 | 6.58 | 0.12 | 1.86% | 6.44 | 6.60 | 26446 | 1725.88 | 1.09% |
| 2024-03-07 | 6.50 | 6.46 | 0.00 | 0.00% | 6.42 | 6.62 | 36767 | 2400.44 | 1.51% |
| 2024-03-06 | 6.33 | 6.46 | 0.12 | 1.89% | 6.30 | 6.52 | 37399 | 2396.85 | 1.53% |
| 2024-03-05 | 6.63 | 6.34 | -0.32 | -4.80% | 6.34 | 6.64 | 47064 | 3032.20 | 1.93% |
| 2024-03-04 | 6.75 | 6.66 | -0.17 | -2.49% | 6.49 | 6.83 | 38099 | 2533.76 | 1.56% |
| 2024-03-01 | 6.81 | 6.83 | 0.03 | 0.44% | 6.67 | 7.01 | 65211 | 4442.70 | 2.68% |
| 2024-02-29 | 6.25 | 6.80 | 0.39 | 6.08% | 6.17 | 6.80 | 79913 | 5252.99 | 3.28% |
| 2024-02-28 | 7.05 | 6.41 | -0.66 | -9.34% | 6.36 | 7.29 | 89835 | 6168.48 | 3.69% |
| 2024-02-27 | 6.80 | 7.07 | 0.25 | 3.67% | 6.77 | 7.08 | 40771 | 2832.73 | 1.67% |
| 2024-02-26 | 6.72 | 6.82 | 0.08 | 1.19% | 6.68 | 6.94 | 60248 | 4103.87 | 2.47% |
| 2024-02-23 | 6.62 | 6.74 | 0.12 | 1.81% | 6.55 | 6.77 | 72556 | 4828.40 | 2.98% |
| 2024-02-22 | 6.30 | 6.62 | 0.29 | 4.58% | 6.27 | 6.65 | 52663 | 3410.51 | 2.16% |
| 2024-02-21 | 6.09 | 6.33 | 0.20 | 3.26% | 6.02 | 6.62 | 63439 | 4052.02 | 2.60% |
| 2024-02-20 | 6.17 | 6.13 | 0.01 | 0.16% | 6.00 | 6.18 | 55092 | 3348.95 | 2.26% |
| 2024-02-19 | 5.80 | 6.12 | 0.43 | 7.56% | 5.73 | 6.26 | 108738 | 6487.20 | 4.46% |
| 2024-02-08 | 5.21 | 5.69 | 0.52 | 10.06% | 5.11 | 5.69 | 86859 | 4767.62 | 3.56% |
| 2024-02-07 | 5.53 | 5.17 | -0.35 | -6.34% | 5.04 | 5.58 | 119178 | 6288.83 | 4.89% |
| 2024-02-06 | 5.52 | 5.52 | -0.37 | -6.28% | 5.30 | 5.83 | 117082 | 6354.42 | 4.80% |
| 2024-02-05 | 6.45 | 5.89 | -0.65 | -9.94% | 5.89 | 6.45 | 89312 | 5291.82 | 3.67% |
| 2024-02-02 | 7.03 | 6.54 | -0.51 | -7.23% | 6.35 | 7.18 | 92719 | 6235.66 | 3.80% |
| 2024-02-01 | 7.24 | 7.05 | -0.29 | -3.95% | 6.73 | 7.32 | 96101 | 6711.41 | 3.94% |
| 2024-01-31 | 8.15 | 7.34 | -0.72 | -8.93% | 7.34 | 8.15 | 61625 | 4694.33 | 2.53% |