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 | 7.16 | 7.12 | -0.03 | -0.42% | 7.06 | 7.20 | 39632 | 2831.21 | 0.86% |
| 2024-05-13 | 7.39 | 7.15 | 0.00 | 0.00% | 7.15 | 7.49 | 58886 | 4274.92 | 1.28% |
| 2024-05-10 | 7.19 | 7.15 | -0.04 | -0.56% | 7.08 | 7.23 | 26868 | 1920.82 | 0.58% |
| 2024-05-09 | 7.06 | 7.19 | 0.12 | 1.70% | 7.05 | 7.22 | 19559 | 1405.63 | 0.42% |
| 2024-05-08 | 7.12 | 7.07 | -0.06 | -0.84% | 7.06 | 7.14 | 19631 | 1392.72 | 0.43% |
| 2024-05-07 | 7.14 | 7.13 | 0.00 | 0.00% | 7.07 | 7.18 | 22252 | 1581.93 | 0.48% |
| 2024-05-06 | 6.92 | 7.13 | 0.26 | 3.78% | 6.91 | 7.14 | 29850 | 2107.63 | 0.65% |
| 2024-04-30 | 6.85 | 6.87 | 0.02 | 0.29% | 6.82 | 6.93 | 28246 | 1940.85 | 0.61% |
| 2024-04-29 | 6.64 | 6.85 | 0.19 | 2.85% | 6.61 | 6.85 | 37070 | 2514.86 | 0.80% |
| 2024-04-26 | 6.69 | 6.66 | -0.06 | -0.89% | 6.54 | 6.70 | 39709 | 2623.20 | 0.86% |
| 2024-04-25 | 6.90 | 6.72 | -0.18 | -2.61% | 6.68 | 6.90 | 47942 | 3224.05 | 1.04% |
| 2024-04-24 | 6.76 | 6.90 | 0.15 | 2.22% | 6.76 | 6.91 | 23957 | 1641.93 | 0.52% |
| 2024-04-23 | 6.65 | 6.75 | 0.10 | 1.50% | 6.64 | 6.80 | 24016 | 1623.17 | 0.52% |
| 2024-04-22 | 6.74 | 6.65 | -0.09 | -1.34% | 6.62 | 6.80 | 23617 | 1580.65 | 0.51% |
| 2024-04-19 | 6.72 | 6.74 | 0.02 | 0.30% | 6.67 | 6.88 | 27218 | 1839.01 | 0.59% |
| 2024-04-18 | 6.80 | 6.72 | -0.05 | -0.74% | 6.70 | 6.88 | 34691 | 2346.70 | 0.75% |
| 2024-04-17 | 6.33 | 6.77 | 0.53 | 8.49% | 6.32 | 6.79 | 53997 | 3579.28 | 1.17% |
| 2024-04-16 | 6.85 | 6.24 | -0.61 | -8.91% | 6.24 | 6.86 | 54275 | 3503.03 | 1.18% |
| 2024-04-15 | 7.09 | 6.85 | -0.25 | -3.52% | 6.77 | 7.17 | 51490 | 3553.04 | 1.12% |
| 2024-04-12 | 7.19 | 7.10 | -0.12 | -1.66% | 7.08 | 7.25 | 27933 | 1997.48 | 0.60% |
| 2024-04-11 | 7.09 | 7.22 | 0.06 | 0.84% | 7.05 | 7.39 | 34227 | 2481.45 | 0.74% |
| 2024-04-10 | 7.24 | 7.16 | -0.07 | -0.97% | 7.08 | 7.28 | 30115 | 2155.93 | 0.65% |
| 2024-04-09 | 7.22 | 7.23 | 0.02 | 0.28% | 7.20 | 7.29 | 27384 | 1984.11 | 0.59% |
| 2024-04-08 | 7.39 | 7.21 | -0.18 | -2.44% | 7.20 | 7.40 | 32447 | 2359.78 | 0.70% |
| 2024-04-03 | 7.36 | 7.39 | 0.03 | 0.41% | 7.29 | 7.42 | 30833 | 2265.81 | 0.67% |
| 2024-04-02 | 7.32 | 7.36 | 0.05 | 0.68% | 7.29 | 7.39 | 31970 | 2353.63 | 0.69% |
| 2024-04-01 | 7.29 | 7.31 | 0.03 | 0.41% | 7.26 | 7.34 | 30084 | 2194.36 | 0.65% |
| 2024-03-29 | 7.10 | 7.28 | 0.22 | 3.12% | 7.09 | 7.28 | 32539 | 2342.67 | 0.70% |
| 2024-03-28 | 6.97 | 7.06 | 0.10 | 1.44% | 6.93 | 7.11 | 28879 | 2034.86 | 0.63% |
| 2024-03-27 | 7.10 | 6.96 | -0.17 | -2.38% | 6.96 | 7.16 | 33167 | 2342.46 | 0.72% |
| 2024-03-26 | 7.20 | 7.13 | 0.03 | 0.42% | 7.01 | 7.25 | 35318 | 2513.70 | 0.76% |
| 2024-03-25 | 7.10 | 7.10 | -0.09 | -1.25% | 7.07 | 7.26 | 30523 | 2183.46 | 1.56% |
| 2024-03-22 | 7.30 | 7.19 | -0.13 | -1.78% | 7.15 | 7.32 | 29515 | 2129.45 | 1.51% |
| 2024-03-21 | 7.27 | 7.32 | 0.05 | 0.69% | 7.23 | 7.34 | 29639 | 2161.32 | 1.52% |
| 2024-03-20 | 7.19 | 7.27 | 0.08 | 1.11% | 7.19 | 7.29 | 35595 | 2580.58 | 1.82% |
| 2024-03-19 | 7.24 | 7.19 | -0.03 | -0.42% | 7.15 | 7.26 | 24281 | 1752.21 | 1.24% |
| 2024-03-18 | 7.17 | 7.22 | 0.05 | 0.70% | 7.15 | 7.24 | 26599 | 1911.63 | 1.36% |
| 2024-03-15 | 7.03 | 7.17 | 0.14 | 1.99% | 7.01 | 7.17 | 38617 | 2746.98 | 1.98% |
| 2024-03-14 | 7.05 | 7.03 | 0.06 | 0.86% | 6.95 | 7.09 | 38586 | 2713.48 | 1.98% |
| 2024-03-13 | 6.94 | 6.97 | 0.03 | 0.43% | 6.85 | 7.02 | 36428 | 2529.70 | 1.87% |
| 2024-03-12 | 6.99 | 6.94 | 0.15 | 2.21% | 6.84 | 7.10 | 50844 | 3526.86 | 2.60% |
| 2024-03-11 | 6.67 | 6.79 | 0.17 | 2.57% | 6.63 | 6.80 | 27591 | 1854.48 | 1.41% |
| 2024-03-08 | 6.62 | 6.62 | 0.03 | 0.46% | 6.53 | 6.65 | 16722 | 1102.88 | 0.86% |
| 2024-03-07 | 6.61 | 6.59 | 0.01 | 0.15% | 6.56 | 6.70 | 28338 | 1879.18 | 1.45% |
| 2024-03-06 | 6.54 | 6.58 | 0.03 | 0.46% | 6.49 | 6.63 | 27234 | 1788.32 | 1.39% |
| 2024-03-05 | 6.65 | 6.55 | -0.09 | -1.36% | 6.50 | 6.70 | 27750 | 1826.80 | 1.42% |
| 2024-03-04 | 6.70 | 6.64 | -0.08 | -1.19% | 6.52 | 6.74 | 27359 | 1810.22 | 1.40% |
| 2024-03-01 | 6.70 | 6.72 | 0.02 | 0.30% | 6.63 | 6.80 | 30257 | 2032.08 | 1.55% |
| 2024-02-29 | 6.50 | 6.70 | 0.20 | 3.08% | 6.46 | 6.71 | 45719 | 3032.34 | 2.34% |
| 2024-02-28 | 6.99 | 6.50 | -0.50 | -7.14% | 6.50 | 7.15 | 68849 | 4708.36 | 3.53% |
| 2024-02-27 | 6.81 | 7.00 | 0.22 | 3.24% | 6.76 | 7.02 | 40679 | 2817.81 | 2.08% |
| 2024-02-26 | 6.73 | 6.78 | 0.10 | 1.50% | 6.66 | 6.84 | 45313 | 3062.68 | 2.32% |
| 2024-02-23 | 6.63 | 6.68 | 0.11 | 1.67% | 6.56 | 6.69 | 38984 | 2584.87 | 2.00% |
| 2024-02-22 | 6.52 | 6.57 | 0.04 | 0.61% | 6.40 | 6.61 | 27055 | 1767.36 | 1.39% |
| 2024-02-21 | 6.43 | 6.53 | 0.08 | 1.24% | 6.36 | 6.66 | 34816 | 2280.66 | 1.78% |
| 2024-02-20 | 6.50 | 6.45 | -0.01 | -0.15% | 6.30 | 6.50 | 26993 | 1730.49 | 1.38% |
| 2024-02-19 | 6.36 | 6.46 | 0.15 | 2.38% | 6.36 | 6.62 | 44675 | 2890.77 | 2.29% |
| 2024-02-08 | 5.79 | 6.31 | 0.49 | 8.42% | 5.70 | 6.33 | 58238 | 3505.65 | 2.98% |
| 2024-02-07 | 5.89 | 5.82 | -0.07 | -1.19% | 5.58 | 5.99 | 59713 | 3454.09 | 3.06% |
| 2024-02-06 | 5.54 | 5.89 | -0.04 | -0.67% | 5.46 | 6.09 | 59736 | 3435.90 | 3.06% |
| 2024-02-05 | 6.59 | 5.93 | -0.66 | -10.02% | 5.93 | 6.60 | 59935 | 3624.31 | 3.07% |