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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.14 | 6.93 | -0.23 | -3.21% | 6.87 | 7.14 | 38983 | 2730.77 | 1.42% |
| 2024-05-10 | 7.42 | 7.16 | -0.23 | -3.11% | 7.14 | 7.46 | 33357 | 2423.66 | 1.22% |
| 2024-05-09 | 7.36 | 7.39 | 0.06 | 0.82% | 7.29 | 7.50 | 37356 | 2764.52 | 1.36% |
| 2024-05-08 | 7.26 | 7.33 | 0.01 | 0.14% | 7.18 | 7.44 | 35811 | 2617.45 | 1.31% |
| 2024-05-07 | 7.30 | 7.32 | 0.01 | 0.14% | 7.25 | 7.37 | 31457 | 2299.35 | 1.15% |
| 2024-05-06 | 7.07 | 7.31 | 0.23 | 3.25% | 7.07 | 7.32 | 44056 | 3186.15 | 1.61% |
| 2024-04-30 | 7.21 | 7.08 | -0.31 | -4.19% | 7.01 | 7.38 | 68226 | 4837.50 | 2.49% |
| 2024-04-29 | 6.95 | 7.39 | 0.44 | 6.33% | 6.93 | 7.41 | 46288 | 3354.26 | 1.69% |
| 2024-04-26 | 6.79 | 6.95 | 0.16 | 2.36% | 6.76 | 6.96 | 35958 | 2481.57 | 1.31% |
| 2024-04-25 | 6.78 | 6.79 | 0.08 | 1.19% | 6.73 | 6.92 | 30770 | 2103.82 | 1.12% |
| 2024-04-24 | 6.68 | 6.71 | 0.10 | 1.51% | 6.58 | 6.78 | 26989 | 1807.10 | 0.98% |
| 2024-04-23 | 6.41 | 6.61 | 0.19 | 2.96% | 6.37 | 6.68 | 33094 | 2165.39 | 1.21% |
| 2024-04-22 | 6.36 | 6.42 | -0.01 | -0.16% | 6.25 | 6.54 | 26333 | 1693.07 | 0.96% |
| 2024-04-19 | 6.44 | 6.43 | -0.04 | -0.62% | 6.31 | 6.50 | 35874 | 2287.39 | 1.31% |
| 2024-04-18 | 6.58 | 6.47 | -0.09 | -1.37% | 6.42 | 6.64 | 34048 | 2214.27 | 1.24% |
| 2024-04-17 | 6.20 | 6.56 | 0.52 | 8.61% | 6.17 | 6.59 | 62591 | 4034.59 | 2.28% |
| 2024-04-16 | 6.50 | 6.04 | -0.57 | -8.62% | 6.01 | 6.64 | 78796 | 4863.53 | 2.87% |
| 2024-04-15 | 7.30 | 6.61 | -0.63 | -8.70% | 6.45 | 7.33 | 76221 | 5146.86 | 2.78% |
| 2024-04-12 | 7.33 | 7.24 | -0.07 | -0.96% | 7.23 | 7.45 | 20933 | 1532.70 | 0.76% |
| 2024-04-11 | 7.36 | 7.31 | -0.06 | -0.81% | 7.29 | 7.47 | 34632 | 2559.45 | 1.26% |
| 2024-04-10 | 7.64 | 7.37 | -0.33 | -4.29% | 7.27 | 7.71 | 39428 | 2936.88 | 1.44% |
| 2024-04-09 | 7.45 | 7.70 | 0.20 | 2.67% | 7.40 | 7.71 | 29694 | 2243.59 | 1.08% |
| 2024-04-08 | 7.82 | 7.50 | -0.32 | -4.09% | 7.47 | 7.86 | 33895 | 2568.06 | 1.24% |
| 2024-04-03 | 7.85 | 7.82 | -0.10 | -1.26% | 7.65 | 7.95 | 42506 | 3303.15 | 1.55% |
| 2024-04-02 | 7.95 | 7.92 | -0.05 | -0.63% | 7.87 | 8.01 | 30055 | 2383.81 | 1.10% |
| 2024-04-01 | 7.72 | 7.97 | 0.34 | 4.46% | 7.70 | 8.00 | 40987 | 3212.58 | 1.49% |
| 2024-03-29 | 7.63 | 7.63 | 0.02 | 0.26% | 7.50 | 7.69 | 25008 | 1901.98 | 0.91% |
| 2024-03-28 | 7.36 | 7.61 | 0.28 | 3.82% | 7.26 | 7.70 | 38583 | 2902.69 | 1.41% |
| 2024-03-27 | 7.53 | 7.33 | -0.17 | -2.27% | 7.31 | 7.65 | 34092 | 2546.17 | 1.24% |
| 2024-03-26 | 7.47 | 7.50 | 0.04 | 0.54% | 7.40 | 7.59 | 43276 | 3246.51 | 1.58% |
| 2024-03-25 | 7.63 | 7.46 | -0.21 | -2.74% | 7.42 | 7.83 | 27252 | 2059.71 | 0.99% |
| 2024-03-22 | 7.92 | 7.67 | -0.20 | -2.54% | 7.65 | 7.92 | 35766 | 2766.38 | 1.30% |
| 2024-03-21 | 7.99 | 7.87 | -0.09 | -1.13% | 7.75 | 8.02 | 32143 | 2532.59 | 1.17% |
| 2024-03-20 | 7.82 | 7.96 | 0.12 | 1.53% | 7.79 | 8.00 | 35467 | 2807.68 | 1.29% |
| 2024-03-19 | 7.89 | 7.84 | -0.08 | -1.01% | 7.80 | 7.98 | 37728 | 2975.89 | 1.37% |
| 2024-03-18 | 7.74 | 7.92 | 0.24 | 3.13% | 7.65 | 7.95 | 44931 | 3510.67 | 1.64% |
| 2024-03-15 | 7.45 | 7.68 | 0.18 | 2.40% | 7.45 | 7.75 | 44973 | 3410.83 | 1.64% |
| 2024-03-14 | 7.68 | 7.50 | 0.04 | 0.54% | 7.41 | 7.80 | 56285 | 4286.47 | 2.05% |
| 2024-03-13 | 7.50 | 7.46 | -0.02 | -0.27% | 7.35 | 7.52 | 26227 | 1949.00 | 0.96% |
| 2024-03-12 | 7.33 | 7.48 | 0.19 | 2.61% | 7.28 | 7.53 | 43333 | 3225.39 | 1.58% |
| 2024-03-11 | 7.14 | 7.29 | 0.20 | 2.82% | 7.10 | 7.30 | 29289 | 2113.27 | 1.07% |
| 2024-03-08 | 7.04 | 7.09 | 0.06 | 0.85% | 7.01 | 7.17 | 19234 | 1364.56 | 0.70% |
| 2024-03-07 | 7.29 | 7.03 | -0.19 | -2.63% | 6.99 | 7.29 | 34385 | 2452.98 | 1.25% |
| 2024-03-06 | 7.06 | 7.22 | 0.14 | 1.98% | 6.93 | 7.27 | 34192 | 2436.61 | 1.25% |
| 2024-03-05 | 7.22 | 7.08 | -0.24 | -3.28% | 7.02 | 7.25 | 36616 | 2609.05 | 1.33% |
| 2024-03-04 | 7.25 | 7.32 | 0.07 | 0.97% | 7.18 | 7.43 | 42049 | 3067.22 | 1.53% |
| 2024-03-01 | 7.15 | 7.25 | 0.09 | 1.26% | 7.06 | 7.28 | 44212 | 3171.77 | 1.61% |
| 2024-02-29 | 6.95 | 7.16 | 0.25 | 3.62% | 6.89 | 7.20 | 52451 | 3704.28 | 1.91% |
| 2024-02-28 | 7.67 | 6.91 | -0.70 | -9.20% | 6.91 | 7.89 | 91535 | 6729.84 | 3.34% |
| 2024-02-27 | 7.39 | 7.61 | 0.22 | 2.98% | 7.31 | 7.64 | 40185 | 3028.13 | 1.46% |
| 2024-02-26 | 7.19 | 7.39 | 0.20 | 2.78% | 7.18 | 7.60 | 46658 | 3458.77 | 1.70% |
| 2024-02-23 | 7.06 | 7.19 | 0.16 | 2.28% | 6.99 | 7.20 | 47026 | 3328.84 | 1.71% |
| 2024-02-22 | 6.85 | 7.03 | 0.15 | 2.18% | 6.84 | 7.06 | 31438 | 2194.73 | 1.15% |
| 2024-02-21 | 6.80 | 6.88 | 0.01 | 0.15% | 6.76 | 7.09 | 47714 | 3324.31 | 1.74% |
| 2024-02-20 | 6.70 | 6.87 | 0.15 | 2.23% | 6.62 | 6.99 | 38043 | 2604.02 | 1.39% |
| 2024-02-19 | 6.50 | 6.72 | 0.18 | 2.75% | 6.48 | 6.86 | 61135 | 4092.30 | 2.23% |
| 2024-02-08 | 5.79 | 6.54 | 0.79 | 13.74% | 5.63 | 6.55 | 80872 | 4918.68 | 2.95% |
| 2024-02-07 | 6.18 | 5.75 | -0.34 | -5.58% | 5.66 | 6.18 | 83936 | 4967.15 | 3.06% |
| 2024-02-06 | 5.88 | 6.09 | 0.20 | 3.40% | 5.41 | 6.36 | 81690 | 4756.52 | 2.98% |
| 2024-02-05 | 6.72 | 5.89 | -0.87 | -12.87% | 5.76 | 6.72 | 82795 | 4999.40 | 3.02% |