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 | 7.18 | 7.18 | 0.00 | 0.00% | 7.10 | 7.26 | 53731 | 3871.69 | 1.77% |
| 2024-05-08 | 7.23 | 7.18 | -0.11 | -1.51% | 7.17 | 7.50 | 105909 | 7740.83 | 3.49% |
| 2024-05-07 | 7.09 | 7.29 | 0.20 | 2.82% | 7.06 | 7.30 | 70212 | 5058.42 | 2.32% |
| 2024-05-06 | 6.90 | 7.09 | 0.26 | 3.81% | 6.86 | 7.15 | 65242 | 4570.55 | 2.15% |
| 2024-04-30 | 6.84 | 6.83 | -0.01 | -0.15% | 6.76 | 7.19 | 63750 | 4398.86 | 2.10% |
| 2024-04-29 | 6.70 | 6.84 | 0.32 | 4.91% | 6.41 | 6.85 | 78583 | 5274.79 | 2.59% |
| 2024-04-26 | 6.35 | 6.52 | 0.05 | 0.77% | 6.26 | 6.53 | 68421 | 4385.27 | 2.26% |
| 2024-04-25 | 6.32 | 6.47 | 0.12 | 1.89% | 6.32 | 6.83 | 89748 | 5904.24 | 2.96% |
| 2024-04-24 | 6.28 | 6.35 | 0.05 | 0.79% | 6.28 | 6.41 | 31235 | 1986.00 | 1.03% |
| 2024-04-23 | 6.23 | 6.30 | 0.08 | 1.29% | 6.20 | 6.35 | 32520 | 2047.25 | 1.07% |
| 2024-04-22 | 6.53 | 6.22 | -0.23 | -3.57% | 6.16 | 6.53 | 45528 | 2855.66 | 1.50% |
| 2024-04-19 | 6.41 | 6.45 | 0.02 | 0.31% | 6.31 | 6.55 | 52981 | 3417.63 | 1.75% |
| 2024-04-18 | 6.51 | 6.43 | -0.03 | -0.46% | 6.30 | 6.57 | 60501 | 3910.84 | 2.00% |
| 2024-04-17 | 6.00 | 6.46 | 0.46 | 7.67% | 6.00 | 6.46 | 81469 | 5158.69 | 2.69% |
| 2024-04-16 | 6.53 | 6.00 | -0.67 | -10.04% | 6.00 | 6.58 | 97395 | 5930.24 | 3.21% |
| 2024-04-15 | 7.22 | 6.67 | -0.58 | -8.00% | 6.53 | 7.24 | 123964 | 8356.31 | 4.09% |
| 2024-04-12 | 7.31 | 7.25 | -0.07 | -0.96% | 7.20 | 7.39 | 43670 | 3178.15 | 1.44% |
| 2024-04-11 | 7.30 | 7.32 | 0.01 | 0.14% | 7.22 | 7.43 | 43493 | 3198.80 | 1.44% |
| 2024-04-10 | 7.55 | 7.31 | -0.23 | -3.05% | 7.24 | 7.55 | 52647 | 3877.68 | 1.74% |
| 2024-04-09 | 7.21 | 7.54 | 0.29 | 4.00% | 7.21 | 7.58 | 69530 | 5174.99 | 2.29% |
| 2024-04-08 | 7.52 | 7.25 | -0.25 | -3.33% | 7.23 | 7.53 | 52767 | 3889.94 | 1.74% |
| 2024-04-03 | 7.62 | 7.50 | -0.13 | -1.70% | 7.43 | 7.67 | 62248 | 4675.81 | 2.05% |
| 2024-04-02 | 7.57 | 7.63 | 0.10 | 1.33% | 7.51 | 7.68 | 85973 | 6548.43 | 2.84% |
| 2024-04-01 | 7.39 | 7.53 | 0.19 | 2.59% | 7.34 | 7.53 | 74922 | 5588.26 | 2.47% |
| 2024-03-29 | 7.21 | 7.34 | 0.15 | 2.09% | 7.19 | 7.38 | 62761 | 4591.03 | 2.07% |
| 2024-03-28 | 6.91 | 7.19 | 0.24 | 3.45% | 6.91 | 7.26 | 71196 | 5098.31 | 2.35% |
| 2024-03-27 | 7.26 | 6.95 | -0.33 | -4.53% | 6.94 | 7.29 | 65363 | 4641.74 | 2.16% |
| 2024-03-26 | 7.26 | 7.28 | 0.00 | 0.00% | 7.07 | 7.38 | 82918 | 5993.16 | 2.74% |
| 2024-03-25 | 7.37 | 7.28 | -0.18 | -2.41% | 7.23 | 7.60 | 99831 | 7408.69 | 3.29% |
| 2024-03-22 | 7.65 | 7.46 | -0.20 | -2.61% | 7.42 | 7.65 | 109193 | 8198.39 | 3.60% |
| 2024-03-21 | 7.45 | 7.66 | 0.16 | 2.13% | 7.45 | 7.69 | 143406 | 10891.15 | 4.73% |
| 2024-03-20 | 7.40 | 7.50 | 0.10 | 1.35% | 7.37 | 7.55 | 85004 | 6350.82 | 2.80% |
| 2024-03-19 | 7.38 | 7.40 | 0.02 | 0.27% | 7.36 | 7.49 | 94496 | 7022.90 | 3.12% |
| 2024-03-18 | 7.25 | 7.38 | 0.13 | 1.79% | 7.25 | 7.40 | 88120 | 6466.92 | 2.91% |
| 2024-03-15 | 7.14 | 7.25 | 0.07 | 0.97% | 7.09 | 7.26 | 52590 | 3786.23 | 1.74% |
| 2024-03-14 | 7.31 | 7.18 | -0.14 | -1.91% | 7.07 | 7.35 | 74438 | 5375.10 | 2.46% |
| 2024-03-13 | 7.40 | 7.32 | -0.07 | -0.95% | 7.24 | 7.42 | 72143 | 5270.48 | 2.38% |
| 2024-03-12 | 7.38 | 7.39 | 0.09 | 1.23% | 7.22 | 7.41 | 97449 | 7141.46 | 3.22% |
| 2024-03-11 | 7.15 | 7.30 | 0.15 | 2.10% | 7.10 | 7.31 | 94577 | 6836.13 | 3.12% |
| 2024-03-08 | 7.08 | 7.15 | 0.07 | 0.99% | 7.00 | 7.15 | 81512 | 5779.54 | 2.69% |
| 2024-03-07 | 7.26 | 7.08 | -0.15 | -2.07% | 7.05 | 7.28 | 108705 | 7784.89 | 3.59% |
| 2024-03-06 | 7.08 | 7.23 | 0.06 | 0.84% | 7.08 | 7.28 | 133030 | 9568.21 | 4.39% |
| 2024-03-05 | 7.40 | 7.17 | -0.33 | -4.40% | 7.12 | 7.48 | 179787 | 13003.73 | 5.93% |
| 2024-03-04 | 7.80 | 7.50 | -0.42 | -5.30% | 7.26 | 7.82 | 248780 | 18675.36 | 8.21% |
| 2024-03-01 | 8.28 | 7.92 | -0.81 | -9.28% | 7.86 | 8.47 | 405269 | 32931.12 | 13.37% |
| 2024-02-29 | 7.86 | 8.73 | 0.71 | 8.85% | 7.51 | 8.82 | 553465 | 44643.34 | 18.26% |
| 2024-02-28 | 7.26 | 8.02 | 0.73 | 10.01% | 7.26 | 8.02 | 389426 | 30895.06 | 12.85% |
| 2024-02-27 | 7.10 | 7.29 | 0.11 | 1.53% | 7.03 | 7.29 | 114798 | 8239.68 | 3.79% |
| 2024-02-26 | 7.06 | 7.18 | 0.04 | 0.56% | 7.00 | 7.26 | 146888 | 10448.38 | 4.85% |
| 2024-02-23 | 7.00 | 7.14 | 0.18 | 2.59% | 6.80 | 7.23 | 189090 | 13297.69 | 6.24% |
| 2024-02-22 | 6.33 | 6.96 | 0.63 | 9.95% | 6.33 | 6.96 | 141841 | 9548.54 | 4.68% |
| 2024-02-21 | 6.00 | 6.33 | 0.23 | 3.77% | 5.93 | 6.59 | 128584 | 8158.12 | 4.24% |
| 2024-02-20 | 6.00 | 6.10 | 0.05 | 0.83% | 5.84 | 6.17 | 130459 | 7902.28 | 4.30% |
| 2024-02-19 | 5.56 | 6.05 | 0.55 | 10.00% | 5.40 | 6.05 | 190464 | 10943.81 | 6.28% |
| 2024-02-08 | 4.98 | 5.50 | 0.32 | 6.18% | 4.80 | 5.63 | 238878 | 12267.73 | 7.88% |
| 2024-02-07 | 5.70 | 5.18 | -0.57 | -9.91% | 5.18 | 5.72 | 201848 | 10663.24 | 6.66% |
| 2024-02-06 | 5.85 | 5.75 | -0.59 | -9.31% | 5.71 | 6.08 | 215226 | 12439.10 | 7.10% |
| 2024-02-05 | 6.93 | 6.34 | -0.70 | -9.94% | 6.34 | 7.00 | 108508 | 6954.94 | 3.58% |
| 2024-02-02 | 7.30 | 7.04 | -0.21 | -2.90% | 6.75 | 7.75 | 165991 | 12144.53 | 5.48% |
| 2024-02-01 | 7.89 | 7.25 | -0.68 | -8.58% | 7.23 | 7.90 | 168219 | 12495.78 | 5.55% |
| 2024-01-31 | 8.62 | 7.93 | -0.78 | -8.96% | 7.89 | 9.05 | 190404 | 15860.16 | 6.28% |
| 2024-01-30 | 9.13 | 8.71 | -0.47 | -5.12% | 8.71 | 9.28 | 149873 | 13410.43 | 4.94% |