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 | 7.46 | 7.68 | 0.23 | 3.09% | 7.38 | 7.73 | 191693 | 14593.01 | 3.18% |
| 2024-05-08 | 7.46 | 7.45 | 0.02 | 0.27% | 7.32 | 7.56 | 174803 | 13052.70 | 2.90% |
| 2024-05-07 | 7.18 | 7.43 | 0.23 | 3.19% | 7.14 | 7.43 | 176216 | 12946.96 | 2.93% |
| 2024-05-06 | 7.43 | 7.20 | -0.17 | -2.31% | 7.17 | 7.46 | 166230 | 12066.47 | 2.76% |
| 2024-04-30 | 7.53 | 7.37 | -0.40 | -5.15% | 7.33 | 7.65 | 208189 | 15508.97 | 3.46% |
| 2024-04-29 | 7.71 | 7.77 | -0.06 | -0.77% | 7.68 | 7.87 | 186100 | 14415.66 | 3.09% |
| 2024-04-26 | 7.71 | 7.83 | 0.07 | 0.90% | 7.70 | 8.00 | 200369 | 15723.31 | 3.33% |
| 2024-04-25 | 7.88 | 7.76 | -0.23 | -2.88% | 7.71 | 7.93 | 224320 | 17486.17 | 3.73% |
| 2024-04-24 | 7.59 | 7.99 | 0.23 | 2.96% | 7.54 | 8.10 | 332908 | 26129.60 | 5.53% |
| 2024-04-23 | 7.78 | 7.76 | 0.02 | 0.26% | 7.57 | 8.23 | 477739 | 37790.89 | 7.94% |
| 2024-04-22 | 7.47 | 7.74 | 0.70 | 9.94% | 7.26 | 7.74 | 243835 | 18573.12 | 4.05% |
| 2024-04-19 | 6.90 | 7.04 | 0.10 | 1.44% | 6.89 | 7.07 | 84584 | 5910.87 | 1.40% |
| 2024-04-18 | 6.86 | 6.94 | 0.10 | 1.46% | 6.78 | 7.07 | 104606 | 7253.80 | 1.74% |
| 2024-04-17 | 6.36 | 6.84 | 0.55 | 8.74% | 6.36 | 6.85 | 112140 | 7479.64 | 1.86% |
| 2024-04-16 | 6.78 | 6.29 | -0.56 | -8.18% | 6.28 | 6.82 | 137404 | 8923.49 | 2.28% |
| 2024-04-15 | 7.14 | 6.85 | -0.28 | -3.93% | 6.68 | 7.19 | 132195 | 9121.08 | 2.20% |
| 2024-04-12 | 7.14 | 7.13 | -0.10 | -1.38% | 7.09 | 7.28 | 85148 | 6126.56 | 1.41% |
| 2024-04-11 | 7.17 | 7.23 | -0.02 | -0.28% | 7.16 | 7.35 | 65392 | 4753.93 | 1.09% |
| 2024-04-10 | 7.46 | 7.25 | -0.21 | -2.82% | 7.12 | 7.46 | 100233 | 7275.31 | 1.66% |
| 2024-04-09 | 7.44 | 7.46 | 0.05 | 0.67% | 7.35 | 7.53 | 66270 | 4926.91 | 1.10% |
| 2024-04-08 | 7.65 | 7.41 | -0.24 | -3.14% | 7.40 | 7.67 | 88578 | 6636.61 | 1.47% |
| 2024-04-03 | 7.76 | 7.65 | -0.20 | -2.55% | 7.52 | 7.81 | 138081 | 10548.73 | 2.29% |
| 2024-04-02 | 8.03 | 7.85 | -0.27 | -3.33% | 7.77 | 8.08 | 206783 | 16356.59 | 3.43% |
| 2024-04-01 | 7.91 | 8.12 | -0.05 | -0.61% | 7.88 | 8.29 | 270365 | 21732.29 | 4.49% |
| 2024-03-29 | 8.88 | 8.17 | -0.03 | -0.37% | 8.11 | 8.88 | 462771 | 39119.64 | 7.69% |
| 2024-03-28 | 8.08 | 8.20 | 0.75 | 10.07% | 8.08 | 8.20 | 81312 | 6648.85 | 1.35% |
| 2024-03-27 | 7.60 | 7.45 | -0.11 | -1.46% | 7.29 | 7.61 | 93876 | 6948.07 | 1.56% |
| 2024-03-26 | 7.64 | 7.56 | -0.09 | -1.18% | 7.48 | 7.77 | 80536 | 6129.25 | 1.34% |
| 2024-03-25 | 7.88 | 7.65 | -0.29 | -3.65% | 7.64 | 7.95 | 92217 | 7215.29 | 1.53% |
| 2024-03-22 | 8.12 | 7.94 | -0.29 | -3.52% | 7.87 | 8.17 | 132952 | 10598.08 | 2.21% |
| 2024-03-21 | 8.01 | 8.23 | 0.22 | 2.75% | 7.87 | 8.30 | 196770 | 15949.56 | 3.27% |
| 2024-03-20 | 7.89 | 8.01 | 0.09 | 1.14% | 7.85 | 8.02 | 99907 | 7949.53 | 1.66% |
| 2024-03-19 | 7.86 | 7.92 | 0.07 | 0.89% | 7.78 | 8.06 | 145771 | 11548.32 | 2.42% |
| 2024-03-18 | 7.58 | 7.85 | 0.26 | 3.43% | 7.58 | 7.86 | 140346 | 10886.00 | 2.33% |
| 2024-03-15 | 7.52 | 7.59 | 0.05 | 0.66% | 7.44 | 7.59 | 76886 | 5780.28 | 1.28% |
| 2024-03-14 | 7.63 | 7.54 | -0.15 | -1.95% | 7.43 | 7.72 | 111065 | 8411.84 | 1.84% |
| 2024-03-13 | 7.69 | 7.69 | -0.07 | -0.90% | 7.61 | 7.80 | 121636 | 9371.90 | 2.02% |
| 2024-03-12 | 7.67 | 7.76 | 0.02 | 0.26% | 7.59 | 7.85 | 146653 | 11299.09 | 2.44% |
| 2024-03-11 | 7.63 | 7.74 | 0.14 | 1.84% | 7.51 | 7.82 | 171171 | 13120.73 | 2.84% |
| 2024-03-08 | 7.40 | 7.60 | 0.15 | 2.01% | 7.33 | 7.75 | 149909 | 11291.46 | 2.49% |
| 2024-03-07 | 7.30 | 7.45 | 0.17 | 2.34% | 7.30 | 7.66 | 169450 | 12673.78 | 2.81% |
| 2024-03-06 | 7.21 | 7.28 | 0.05 | 0.69% | 7.20 | 7.34 | 77298 | 5626.52 | 1.28% |
| 2024-03-05 | 7.23 | 7.23 | -0.08 | -1.09% | 7.17 | 7.43 | 99198 | 7241.30 | 1.65% |
| 2024-03-04 | 7.43 | 7.31 | -0.12 | -1.62% | 7.19 | 7.46 | 156854 | 11449.92 | 2.61% |
| 2024-03-01 | 8.01 | 7.43 | 0.00 | 0.00% | 7.32 | 8.01 | 304893 | 23083.15 | 5.06% |
| 2024-02-29 | 7.20 | 7.43 | 0.68 | 10.07% | 6.95 | 7.43 | 116946 | 8563.93 | 1.94% |
| 2024-02-28 | 7.40 | 6.75 | -0.57 | -7.79% | 6.73 | 7.50 | 152233 | 10873.72 | 2.53% |
| 2024-02-27 | 7.10 | 7.32 | 0.29 | 4.13% | 6.96 | 7.42 | 106753 | 7676.23 | 1.77% |
| 2024-02-26 | 6.83 | 7.03 | 0.23 | 3.38% | 6.80 | 7.13 | 123252 | 8593.92 | 2.05% |
| 2024-02-23 | 6.55 | 6.80 | 0.30 | 4.62% | 6.49 | 6.82 | 94374 | 6281.27 | 1.57% |
| 2024-02-22 | 6.43 | 6.50 | 0.13 | 2.04% | 6.36 | 6.55 | 76669 | 4958.93 | 1.27% |
| 2024-02-21 | 6.20 | 6.37 | 0.08 | 1.27% | 6.20 | 6.59 | 88375 | 5693.85 | 1.47% |
| 2024-02-20 | 6.27 | 6.29 | -0.01 | -0.16% | 6.15 | 6.34 | 52902 | 3314.09 | 0.88% |
| 2024-02-19 | 6.10 | 6.30 | 0.25 | 4.13% | 6.05 | 6.38 | 109655 | 6869.28 | 1.82% |
| 2024-02-08 | 5.51 | 6.05 | 0.55 | 10.00% | 5.41 | 6.05 | 130758 | 7552.39 | 2.17% |
| 2024-02-07 | 5.62 | 5.50 | -0.05 | -0.90% | 5.36 | 5.69 | 121472 | 6743.64 | 2.02% |
| 2024-02-06 | 5.24 | 5.55 | 0.08 | 1.46% | 5.04 | 5.72 | 125331 | 6715.44 | 2.08% |
| 2024-02-05 | 6.00 | 5.47 | -0.59 | -9.74% | 5.45 | 6.05 | 133278 | 7485.09 | 2.21% |
| 2024-02-02 | 6.21 | 6.06 | -0.15 | -2.42% | 5.83 | 6.44 | 110968 | 6848.49 | 1.84% |
| 2024-02-01 | 6.59 | 6.21 | -0.38 | -5.77% | 6.17 | 6.59 | 130127 | 8177.43 | 2.16% |
| 2024-01-31 | 6.99 | 6.59 | -0.40 | -5.72% | 6.57 | 7.02 | 84248 | 5679.44 | 1.40% |
| 2024-01-30 | 7.16 | 6.99 | -0.20 | -2.78% | 6.97 | 7.24 | 47689 | 3387.93 | 0.79% |