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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.41 | 7.73 | 0.27 | 3.62% | 7.39 | 7.98 | 4910563 | 378168.75 | 5.05% |
| 2024-05-14 | 7.42 | 7.46 | 0.04 | 0.54% | 7.38 | 7.56 | 2287683 | 170896.97 | 2.35% |
| 2024-05-13 | 7.43 | 7.42 | -0.14 | -1.85% | 7.33 | 7.49 | 2291685 | 169740.61 | 2.36% |
| 2024-05-10 | 7.40 | 7.56 | 0.26 | 3.56% | 7.32 | 7.65 | 4441032 | 332766.50 | 4.57% |
| 2024-05-09 | 7.24 | 7.30 | 0.10 | 1.39% | 7.18 | 7.51 | 3258851 | 238759.94 | 3.35% |
| 2024-05-08 | 7.45 | 7.20 | -0.32 | -4.26% | 7.19 | 7.49 | 2758774 | 201105.84 | 2.84% |
| 2024-05-07 | 7.36 | 7.52 | 0.06 | 0.80% | 7.32 | 7.68 | 4190289 | 313440.03 | 4.31% |
| 2024-05-06 | 7.63 | 7.46 | 0.05 | 0.67% | 7.44 | 7.88 | 5244938 | 399692.16 | 5.40% |
| 2024-04-30 | 7.70 | 7.41 | -0.15 | -1.98% | 7.35 | 7.79 | 6307975 | 474169.81 | 6.49% |
| 2024-04-29 | 6.77 | 7.56 | 0.69 | 10.04% | 6.76 | 7.56 | 4944660 | 359355.25 | 5.09% |
| 2024-04-26 | 6.56 | 6.87 | 0.32 | 4.89% | 6.45 | 6.88 | 4055361 | 272004.38 | 4.17% |
| 2024-04-25 | 6.50 | 6.55 | 0.01 | 0.15% | 6.48 | 6.68 | 1921764 | 126378.99 | 1.98% |
| 2024-04-24 | 6.59 | 6.54 | -0.03 | -0.46% | 6.48 | 6.61 | 1570541 | 102502.73 | 1.62% |
| 2024-04-23 | 6.70 | 6.57 | -0.12 | -1.79% | 6.54 | 6.72 | 1794210 | 118665.40 | 1.85% |
| 2024-04-22 | 6.67 | 6.69 | -0.01 | -0.15% | 6.63 | 6.85 | 1838419 | 123615.88 | 1.89% |
| 2024-04-19 | 6.78 | 6.70 | -0.18 | -2.62% | 6.67 | 6.85 | 2253929 | 151927.31 | 2.32% |
| 2024-04-18 | 7.02 | 6.88 | -0.22 | -3.10% | 6.87 | 7.05 | 3068855 | 213165.30 | 3.16% |
| 2024-04-17 | 7.05 | 7.10 | 0.03 | 0.42% | 7.02 | 7.21 | 2431274 | 172634.92 | 2.50% |
| 2024-04-16 | 7.09 | 7.07 | -0.07 | -0.98% | 6.91 | 7.25 | 2156642 | 152310.05 | 2.22% |
| 2024-04-15 | 7.02 | 7.14 | 0.04 | 0.56% | 7.00 | 7.30 | 1789183 | 128479.40 | 1.84% |
| 2024-04-12 | 7.36 | 7.10 | -0.34 | -4.57% | 7.09 | 7.43 | 2352433 | 169317.41 | 2.42% |
| 2024-04-11 | 7.42 | 7.44 | -0.14 | -1.85% | 7.31 | 7.51 | 1750992 | 129840.41 | 1.80% |
| 2024-04-10 | 7.98 | 7.58 | -0.41 | -5.13% | 7.48 | 7.98 | 2471999 | 189809.48 | 2.54% |
| 2024-04-09 | 8.00 | 7.99 | -0.01 | -0.13% | 7.92 | 8.06 | 1091806 | 87069.82 | 1.12% |
| 2024-04-08 | 8.05 | 8.00 | -0.19 | -2.32% | 7.98 | 8.10 | 1520376 | 122132.35 | 1.56% |
| 2024-04-03 | 8.40 | 8.19 | -0.31 | -3.65% | 8.19 | 8.43 | 1959391 | 162219.97 | 2.02% |
| 2024-04-02 | 8.90 | 8.50 | -0.48 | -5.35% | 8.45 | 8.91 | 2930946 | 251600.20 | 3.02% |
| 2024-04-01 | 8.94 | 8.98 | -0.02 | -0.22% | 8.92 | 9.12 | 1438314 | 129168.02 | 1.48% |
| 2024-03-29 | 8.96 | 9.00 | -0.24 | -2.60% | 8.89 | 9.10 | 1481695 | 132961.12 | 1.52% |
| 2024-03-28 | 9.18 | 9.24 | 0.03 | 0.33% | 9.17 | 9.32 | 671161 | 62106.55 | 0.69% |
| 2024-03-27 | 9.42 | 9.21 | -0.25 | -2.64% | 9.20 | 9.43 | 915095 | 85007.62 | 0.94% |
| 2024-03-26 | 9.33 | 9.46 | 0.12 | 1.28% | 9.30 | 9.52 | 1177544 | 110889.40 | 1.21% |
| 2024-03-25 | 9.28 | 9.34 | 0.08 | 0.86% | 9.18 | 9.49 | 1209348 | 112929.22 | 1.24% |
| 2024-03-22 | 9.36 | 9.26 | -0.14 | -1.49% | 9.17 | 9.37 | 1031186 | 95327.07 | 1.06% |
| 2024-03-21 | 9.36 | 9.40 | 0.04 | 0.43% | 9.34 | 9.52 | 1157672 | 109271.80 | 1.19% |
| 2024-03-20 | 9.30 | 9.36 | 0.03 | 0.32% | 9.26 | 9.38 | 732955 | 68330.55 | 0.75% |
| 2024-03-19 | 9.39 | 9.33 | -0.11 | -1.17% | 9.32 | 9.43 | 962478 | 90117.35 | 0.99% |
| 2024-03-18 | 9.46 | 9.44 | -0.03 | -0.32% | 9.32 | 9.46 | 1138585 | 106818.79 | 1.17% |
| 2024-03-15 | 9.62 | 9.47 | -0.24 | -2.47% | 9.40 | 9.71 | 1446177 | 137156.19 | 1.49% |
| 2024-03-14 | 9.64 | 9.71 | 0.02 | 0.21% | 9.60 | 9.86 | 1381990 | 134377.72 | 1.42% |
| 2024-03-13 | 9.83 | 9.69 | -0.31 | -3.10% | 9.66 | 9.87 | 1935997 | 188615.48 | 1.99% |
| 2024-03-12 | 9.40 | 10.00 | 0.54 | 5.71% | 9.36 | 10.20 | 3324021 | 325886.22 | 3.42% |
| 2024-03-11 | 9.29 | 9.46 | 0.28 | 3.05% | 9.23 | 9.46 | 1556540 | 145793.05 | 1.60% |
| 2024-03-08 | 9.21 | 9.18 | -0.03 | -0.33% | 9.09 | 9.24 | 1007475 | 92156.97 | 1.04% |
| 2024-03-07 | 9.31 | 9.21 | -0.12 | -1.29% | 9.21 | 9.37 | 1046596 | 97139.24 | 1.08% |
| 2024-03-06 | 9.39 | 9.33 | -0.15 | -1.58% | 9.27 | 9.45 | 1038602 | 97131.39 | 1.07% |
| 2024-03-05 | 9.32 | 9.48 | 0.05 | 0.53% | 9.20 | 9.49 | 1605444 | 150130.94 | 1.65% |
| 2024-03-04 | 9.70 | 9.43 | -0.46 | -4.65% | 9.38 | 9.70 | 2014191 | 190853.77 | 2.07% |
| 2024-03-01 | 9.99 | 9.89 | -0.15 | -1.49% | 9.82 | 10.01 | 1092652 | 108246.91 | 1.12% |
| 2024-02-29 | 9.85 | 10.04 | 0.11 | 1.11% | 9.84 | 10.04 | 1113841 | 110464.84 | 1.15% |
| 2024-02-28 | 10.06 | 9.93 | -0.13 | -1.29% | 9.93 | 10.16 | 1232697 | 123981.40 | 1.27% |
| 2024-02-27 | 9.94 | 10.06 | 0.08 | 0.80% | 9.90 | 10.07 | 838920 | 83863.87 | 0.86% |
| 2024-02-26 | 10.17 | 9.98 | -0.22 | -2.16% | 9.95 | 10.19 | 1105923 | 110855.27 | 1.14% |
| 2024-02-23 | 10.16 | 10.20 | 0.05 | 0.49% | 10.11 | 10.25 | 945695 | 96252.48 | 0.97% |
| 2024-02-22 | 10.12 | 10.15 | -0.06 | -0.59% | 10.04 | 10.24 | 923217 | 93464.69 | 0.95% |
| 2024-02-21 | 9.78 | 10.21 | 0.31 | 3.13% | 9.69 | 10.49 | 1834889 | 186547.78 | 1.89% |
| 2024-02-20 | 9.90 | 9.90 | 0.06 | 0.61% | 9.78 | 10.02 | 908516 | 89798.13 | 0.94% |
| 2024-02-19 | 10.09 | 9.84 | -0.22 | -2.19% | 9.67 | 10.10 | 1356870 | 132934.69 | 1.40% |
| 2024-02-08 | 9.66 | 10.06 | 0.54 | 5.67% | 9.61 | 10.08 | 1346286 | 132824.47 | 1.39% |
| 2024-02-07 | 9.51 | 9.52 | 0.01 | 0.11% | 9.42 | 9.63 | 1155528 | 109889.12 | 1.19% |
| 2024-02-06 | 9.15 | 9.51 | 0.33 | 3.59% | 9.08 | 9.56 | 1080198 | 100933.23 | 1.11% |