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 | 7.81 | 7.97 | 0.16 | 2.05% | 7.61 | 8.08 | 252084 | 19880.66 | 4.42% |
| 2024-05-14 | 7.70 | 7.81 | -0.09 | -1.14% | 7.44 | 7.98 | 384255 | 29828.32 | 6.74% |
| 2024-05-13 | 7.25 | 7.90 | 0.53 | 7.19% | 7.25 | 8.11 | 506719 | 39379.20 | 8.89% |
| 2024-05-10 | 6.93 | 7.37 | 0.49 | 7.12% | 6.93 | 7.46 | 323092 | 23565.95 | 5.67% |
| 2024-05-09 | 6.78 | 6.88 | -0.01 | -0.15% | 6.71 | 6.99 | 118931 | 8102.38 | 2.09% |
| 2024-05-08 | 6.66 | 6.89 | 0.20 | 2.99% | 6.64 | 6.94 | 187570 | 12867.81 | 3.29% |
| 2024-05-07 | 6.35 | 6.69 | 0.34 | 5.35% | 6.35 | 6.73 | 175925 | 11663.06 | 3.09% |
| 2024-05-06 | 6.40 | 6.35 | -0.01 | -0.16% | 6.29 | 6.43 | 61355 | 3884.23 | 1.08% |
| 2024-04-30 | 6.20 | 6.36 | 0.17 | 2.75% | 6.19 | 6.55 | 127747 | 8139.85 | 2.24% |
| 2024-04-29 | 5.95 | 6.19 | 0.24 | 4.03% | 5.94 | 6.22 | 110207 | 6727.16 | 1.93% |
| 2024-04-26 | 5.93 | 5.95 | 0.01 | 0.17% | 5.87 | 5.96 | 43268 | 2562.54 | 0.76% |
| 2024-04-25 | 5.88 | 5.94 | -0.01 | -0.17% | 5.86 | 5.96 | 47551 | 2812.89 | 0.83% |
| 2024-04-24 | 6.00 | 5.95 | -0.07 | -1.16% | 5.89 | 6.19 | 63415 | 3780.77 | 1.11% |
| 2024-04-23 | 5.93 | 6.02 | 0.05 | 0.84% | 5.86 | 6.06 | 80729 | 4829.82 | 1.42% |
| 2024-04-22 | 5.78 | 5.97 | 0.19 | 3.29% | 5.66 | 6.28 | 115314 | 6852.66 | 2.02% |
| 2024-04-19 | 5.82 | 5.78 | -0.05 | -0.86% | 5.72 | 5.87 | 52405 | 3028.61 | 0.92% |
| 2024-04-18 | 5.79 | 5.83 | 0.03 | 0.52% | 5.70 | 5.90 | 63468 | 3677.66 | 1.11% |
| 2024-04-17 | 5.58 | 5.80 | 0.22 | 3.94% | 5.56 | 5.82 | 80028 | 4581.93 | 1.40% |
| 2024-04-16 | 5.87 | 5.58 | -0.39 | -6.53% | 5.41 | 5.90 | 129697 | 7233.84 | 2.28% |
| 2024-04-15 | 6.11 | 5.97 | -0.16 | -2.61% | 5.77 | 6.11 | 103511 | 6138.31 | 1.82% |
| 2024-04-12 | 6.17 | 6.13 | -0.04 | -0.65% | 6.07 | 6.18 | 58454 | 3572.49 | 1.03% |
| 2024-04-11 | 6.20 | 6.17 | -0.03 | -0.48% | 6.14 | 6.25 | 63799 | 3952.53 | 1.12% |
| 2024-04-10 | 6.39 | 6.20 | -0.19 | -2.97% | 6.11 | 6.55 | 111444 | 6995.10 | 1.96% |
| 2024-04-09 | 6.36 | 6.39 | 0.10 | 1.59% | 6.28 | 6.58 | 136809 | 8769.26 | 2.40% |
| 2024-04-08 | 6.26 | 6.29 | -0.03 | -0.47% | 6.19 | 6.45 | 129094 | 8099.20 | 2.27% |
| 2024-04-03 | 6.03 | 6.32 | 0.25 | 4.12% | 6.02 | 6.38 | 205091 | 12852.08 | 3.60% |
| 2024-04-02 | 5.94 | 6.07 | 0.14 | 2.36% | 5.88 | 6.08 | 78845 | 4723.78 | 1.38% |
| 2024-04-01 | 5.79 | 5.93 | 0.14 | 2.42% | 5.78 | 5.96 | 71224 | 4184.40 | 1.25% |
| 2024-03-29 | 5.66 | 5.79 | 0.12 | 2.12% | 5.65 | 5.80 | 55419 | 3171.32 | 0.97% |
| 2024-03-28 | 5.65 | 5.67 | 0.03 | 0.53% | 5.61 | 5.76 | 53206 | 3023.51 | 0.93% |
| 2024-03-27 | 5.78 | 5.64 | -0.11 | -1.91% | 5.63 | 5.81 | 54776 | 3132.71 | 0.96% |
| 2024-03-26 | 5.73 | 5.75 | 0.03 | 0.52% | 5.69 | 5.88 | 60289 | 3466.87 | 1.06% |
| 2024-03-25 | 5.87 | 5.72 | -0.14 | -2.39% | 5.71 | 5.89 | 58458 | 3388.29 | 1.03% |
| 2024-03-22 | 6.05 | 5.86 | -0.20 | -3.30% | 5.81 | 6.06 | 89880 | 5304.03 | 1.58% |
| 2024-03-21 | 5.88 | 6.06 | 0.18 | 3.06% | 5.88 | 6.13 | 117234 | 7050.15 | 2.06% |
| 2024-03-20 | 5.81 | 5.88 | 0.07 | 1.20% | 5.77 | 5.92 | 64679 | 3779.51 | 1.13% |
| 2024-03-19 | 5.74 | 5.81 | 0.07 | 1.22% | 5.73 | 5.90 | 81060 | 4734.95 | 1.42% |
| 2024-03-18 | 5.69 | 5.74 | 0.07 | 1.23% | 5.64 | 5.74 | 43217 | 2461.93 | 0.76% |
| 2024-03-15 | 5.57 | 5.67 | 0.09 | 1.61% | 5.54 | 5.67 | 41124 | 2310.85 | 0.72% |
| 2024-03-14 | 5.62 | 5.58 | -0.03 | -0.53% | 5.52 | 5.66 | 44568 | 2497.11 | 0.78% |
| 2024-03-13 | 5.65 | 5.61 | -0.06 | -1.06% | 5.56 | 5.68 | 44553 | 2496.99 | 0.78% |
| 2024-03-12 | 5.60 | 5.67 | 0.08 | 1.43% | 5.55 | 5.68 | 52306 | 2944.38 | 0.92% |
| 2024-03-11 | 5.53 | 5.59 | 0.08 | 1.45% | 5.51 | 5.60 | 51806 | 2887.17 | 0.91% |
| 2024-03-08 | 5.52 | 5.51 | 0.03 | 0.55% | 5.41 | 5.53 | 42987 | 2351.78 | 0.75% |
| 2024-03-07 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.61 | 51134 | 2826.12 | 0.90% |
| 2024-03-06 | 5.48 | 5.51 | 0.05 | 0.92% | 5.39 | 5.53 | 40561 | 2215.14 | 0.71% |
| 2024-03-05 | 5.52 | 5.46 | -0.09 | -1.62% | 5.43 | 5.56 | 43286 | 2372.25 | 0.76% |
| 2024-03-04 | 5.61 | 5.55 | -0.04 | -0.72% | 5.48 | 5.61 | 43574 | 2414.43 | 0.76% |
| 2024-03-01 | 5.60 | 5.59 | 0.01 | 0.18% | 5.50 | 5.64 | 50152 | 2790.91 | 0.88% |
| 2024-02-29 | 5.35 | 5.58 | 0.19 | 3.53% | 5.33 | 5.60 | 63104 | 3473.02 | 1.11% |
| 2024-02-28 | 5.80 | 5.39 | -0.41 | -7.07% | 5.38 | 5.93 | 126027 | 7111.80 | 2.21% |
| 2024-02-27 | 5.71 | 5.80 | 0.11 | 1.93% | 5.61 | 5.85 | 54542 | 3147.59 | 0.96% |
| 2024-02-26 | 5.59 | 5.69 | 0.09 | 1.61% | 5.56 | 5.81 | 71340 | 4061.70 | 1.25% |
| 2024-02-23 | 5.43 | 5.60 | 0.19 | 3.51% | 5.38 | 5.61 | 73024 | 4018.94 | 1.28% |
| 2024-02-22 | 5.34 | 5.41 | 0.06 | 1.12% | 5.30 | 5.45 | 53617 | 2879.42 | 0.94% |
| 2024-02-21 | 5.24 | 5.35 | 0.08 | 1.52% | 5.19 | 5.53 | 80165 | 4328.59 | 1.41% |
| 2024-02-20 | 5.22 | 5.27 | 0.05 | 0.96% | 5.12 | 5.30 | 53286 | 2791.08 | 0.94% |
| 2024-02-19 | 5.15 | 5.22 | 0.09 | 1.75% | 5.12 | 5.38 | 114296 | 5996.41 | 2.01% |
| 2024-02-08 | 4.76 | 5.13 | 0.40 | 8.46% | 4.58 | 5.15 | 149451 | 7317.33 | 2.62% |
| 2024-02-07 | 4.85 | 4.73 | -0.20 | -4.06% | 4.64 | 4.93 | 132673 | 6330.92 | 2.33% |
| 2024-02-06 | 4.80 | 4.93 | 0.12 | 2.49% | 4.46 | 5.07 | 121484 | 5738.98 | 2.13% |
| 2024-02-05 | 5.28 | 4.81 | -0.51 | -9.59% | 4.79 | 5.28 | 118718 | 5833.11 | 2.08% |