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 | 7.23 | 7.33 | 0.14 | 1.95% | 7.23 | 7.37 | 53508 | 3917.17 | 0.88% |
| 2024-05-08 | 7.36 | 7.19 | -0.16 | -2.18% | 7.14 | 7.38 | 61079 | 4415.63 | 1.01% |
| 2024-05-07 | 7.19 | 7.35 | 0.16 | 2.23% | 7.11 | 7.43 | 96818 | 7011.97 | 1.60% |
| 2024-05-06 | 7.04 | 7.19 | 0.28 | 4.05% | 6.91 | 7.20 | 75103 | 5322.44 | 1.24% |
| 2024-04-30 | 6.80 | 6.91 | 0.13 | 1.92% | 6.75 | 6.95 | 85660 | 5892.55 | 1.41% |
| 2024-04-29 | 6.59 | 6.78 | 0.23 | 3.51% | 6.55 | 6.78 | 55877 | 3748.70 | 0.92% |
| 2024-04-26 | 6.46 | 6.55 | 0.05 | 0.77% | 6.40 | 6.58 | 42688 | 2776.44 | 0.70% |
| 2024-04-25 | 6.41 | 6.50 | 0.09 | 1.40% | 6.39 | 6.60 | 50073 | 3269.94 | 0.83% |
| 2024-04-24 | 6.37 | 6.41 | 0.04 | 0.63% | 6.31 | 6.41 | 33235 | 2121.07 | 0.55% |
| 2024-04-23 | 6.43 | 6.37 | 0.07 | 1.11% | 6.30 | 6.43 | 32770 | 2082.43 | 0.54% |
| 2024-04-22 | 6.42 | 6.30 | -0.11 | -1.72% | 6.21 | 6.47 | 49186 | 3120.74 | 0.81% |
| 2024-04-19 | 6.59 | 6.41 | -0.28 | -4.19% | 6.40 | 6.62 | 72887 | 4712.15 | 1.20% |
| 2024-04-18 | 6.75 | 6.69 | -0.19 | -2.76% | 6.60 | 6.76 | 82278 | 5484.25 | 1.36% |
| 2024-04-17 | 6.60 | 6.88 | -0.01 | -0.15% | 6.56 | 6.93 | 145055 | 9843.00 | 2.39% |
| 2024-04-16 | 7.07 | 6.89 | -0.28 | -3.91% | 6.58 | 7.09 | 149712 | 10201.12 | 2.47% |
| 2024-04-15 | 7.49 | 7.17 | -0.14 | -1.92% | 6.96 | 7.85 | 145435 | 10578.12 | 2.40% |
| 2024-04-12 | 7.53 | 7.31 | -0.48 | -6.16% | 7.23 | 7.56 | 167133 | 12298.67 | 2.76% |
| 2024-04-11 | 7.55 | 7.79 | 0.24 | 3.18% | 7.55 | 7.95 | 210378 | 16273.01 | 3.47% |
| 2024-04-10 | 8.50 | 7.55 | -0.22 | -2.83% | 7.55 | 8.50 | 309379 | 24730.66 | 5.10% |
| 2024-04-09 | 7.48 | 7.77 | 0.71 | 10.06% | 7.45 | 7.77 | 64457 | 4970.80 | 1.06% |
| 2024-04-08 | 7.36 | 7.06 | -0.31 | -4.21% | 7.05 | 7.36 | 62369 | 4471.86 | 1.03% |
| 2024-04-03 | 7.40 | 7.37 | -0.10 | -1.34% | 7.29 | 7.50 | 63044 | 4653.87 | 1.04% |
| 2024-04-02 | 7.28 | 7.47 | 0.14 | 1.91% | 7.21 | 7.54 | 119958 | 8896.93 | 1.98% |
| 2024-04-01 | 7.19 | 7.33 | 0.26 | 3.68% | 7.07 | 7.51 | 100826 | 7340.98 | 1.66% |
| 2024-03-29 | 6.97 | 7.07 | 0.07 | 1.00% | 6.94 | 7.13 | 42564 | 2985.65 | 0.70% |
| 2024-03-28 | 6.88 | 7.00 | 0.07 | 1.01% | 6.86 | 7.09 | 61392 | 4300.59 | 1.01% |
| 2024-03-27 | 7.17 | 6.93 | -0.24 | -3.35% | 6.93 | 7.34 | 59984 | 4276.94 | 0.99% |
| 2024-03-26 | 7.12 | 7.17 | 0.05 | 0.70% | 6.93 | 7.21 | 66749 | 4728.50 | 1.10% |
| 2024-03-25 | 7.41 | 7.12 | -0.31 | -4.17% | 7.10 | 7.51 | 83856 | 6105.16 | 1.38% |
| 2024-03-22 | 7.47 | 7.43 | -0.10 | -1.33% | 7.36 | 7.54 | 77622 | 5782.97 | 1.28% |
| 2024-03-21 | 7.61 | 7.53 | -0.25 | -3.21% | 7.44 | 7.71 | 126431 | 9555.21 | 2.09% |
| 2024-03-20 | 7.58 | 7.78 | 0.16 | 2.10% | 7.52 | 7.83 | 156990 | 12095.30 | 2.59% |
| 2024-03-19 | 7.65 | 7.62 | -0.26 | -3.30% | 7.57 | 8.14 | 232964 | 18146.69 | 3.84% |
| 2024-03-18 | 7.26 | 7.88 | 0.72 | 10.06% | 7.16 | 7.88 | 206813 | 15451.06 | 3.41% |
| 2024-03-15 | 6.98 | 7.16 | 0.35 | 5.14% | 6.88 | 7.27 | 143481 | 10164.12 | 2.37% |
| 2024-03-14 | 6.85 | 6.81 | -0.09 | -1.30% | 6.72 | 6.95 | 50759 | 3472.25 | 0.84% |
| 2024-03-13 | 6.99 | 6.90 | -0.25 | -3.50% | 6.90 | 7.13 | 77454 | 5391.16 | 1.28% |
| 2024-03-12 | 6.99 | 7.15 | 0.40 | 5.93% | 6.89 | 7.17 | 124015 | 8701.95 | 2.05% |
| 2024-03-11 | 6.56 | 6.75 | 0.17 | 2.58% | 6.56 | 6.76 | 54872 | 3673.61 | 0.91% |
| 2024-03-08 | 6.58 | 6.58 | 0.05 | 0.77% | 6.46 | 6.63 | 42406 | 2777.71 | 0.70% |
| 2024-03-07 | 6.68 | 6.53 | -0.12 | -1.80% | 6.51 | 6.71 | 54249 | 3583.53 | 0.89% |
| 2024-03-06 | 6.51 | 6.65 | 0.06 | 0.91% | 6.50 | 6.72 | 44893 | 2986.64 | 0.74% |
| 2024-03-05 | 6.67 | 6.59 | -0.12 | -1.79% | 6.54 | 6.69 | 57602 | 3801.46 | 0.95% |
| 2024-03-04 | 6.73 | 6.71 | -0.03 | -0.45% | 6.57 | 6.82 | 64150 | 4297.32 | 1.06% |
| 2024-03-01 | 6.58 | 6.74 | 0.18 | 2.74% | 6.58 | 6.78 | 69317 | 4632.35 | 1.14% |
| 2024-02-29 | 6.28 | 6.56 | 0.25 | 3.96% | 6.15 | 6.56 | 90983 | 5839.31 | 1.50% |
| 2024-02-28 | 6.82 | 6.31 | -0.48 | -7.07% | 6.29 | 7.07 | 128001 | 8608.13 | 2.11% |
| 2024-02-27 | 6.60 | 6.79 | 0.18 | 2.72% | 6.55 | 6.79 | 58695 | 3932.59 | 0.97% |
| 2024-02-26 | 6.52 | 6.61 | 0.07 | 1.07% | 6.46 | 6.77 | 77958 | 5143.82 | 1.29% |
| 2024-02-23 | 6.43 | 6.54 | 0.17 | 2.67% | 6.37 | 6.54 | 74227 | 4794.26 | 1.22% |
| 2024-02-22 | 6.25 | 6.37 | 0.12 | 1.92% | 6.19 | 6.41 | 64235 | 4056.75 | 1.06% |
| 2024-02-21 | 6.02 | 6.25 | 0.10 | 1.63% | 6.02 | 6.48 | 80902 | 5102.71 | 1.33% |
| 2024-02-20 | 6.07 | 6.15 | 0.09 | 1.49% | 5.91 | 6.20 | 56226 | 3423.71 | 0.93% |
| 2024-02-19 | 5.83 | 6.06 | 0.28 | 4.84% | 5.81 | 6.22 | 101335 | 6111.59 | 1.67% |
| 2024-02-08 | 5.33 | 5.78 | 0.46 | 8.65% | 5.18 | 5.81 | 107535 | 5939.39 | 1.77% |
| 2024-02-07 | 5.73 | 5.32 | -0.41 | -7.16% | 5.25 | 5.77 | 105604 | 5849.51 | 1.74% |
| 2024-02-06 | 5.30 | 5.73 | 0.27 | 4.95% | 5.04 | 5.78 | 112971 | 6114.35 | 1.86% |
| 2024-02-05 | 6.03 | 5.46 | -0.61 | -10.05% | 5.46 | 6.10 | 96520 | 5401.80 | 1.59% |
| 2024-02-02 | 6.35 | 6.07 | -0.31 | -4.86% | 5.75 | 6.49 | 126706 | 7738.53 | 2.09% |
| 2024-02-01 | 6.28 | 6.38 | -0.11 | -1.69% | 6.19 | 6.67 | 104475 | 6740.25 | 1.72% |
| 2024-01-31 | 7.00 | 6.49 | -0.72 | -9.99% | 6.49 | 7.00 | 167845 | 11158.89 | 2.77% |
| 2024-01-30 | 7.60 | 7.21 | -0.80 | -9.99% | 7.21 | 7.60 | 164811 | 12012.16 | 2.72% |