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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.38 | 7.20 | -0.19 | -2.57% | 7.17 | 7.39 | 64644 | 4685.76 | 2.85% |
| 2024-05-07 | 7.37 | 7.39 | 0.01 | 0.14% | 7.30 | 7.45 | 65571 | 4826.45 | 2.89% |
| 2024-05-06 | 7.28 | 7.38 | 0.15 | 2.07% | 7.26 | 7.39 | 83733 | 6134.76 | 3.69% |
| 2024-04-30 | 7.34 | 7.23 | -0.10 | -1.36% | 7.16 | 7.41 | 88960 | 6430.98 | 3.92% |
| 2024-04-29 | 7.14 | 7.33 | 0.19 | 2.66% | 7.10 | 7.33 | 90837 | 6593.38 | 4.00% |
| 2024-04-26 | 7.08 | 7.14 | 0.05 | 0.71% | 6.96 | 7.21 | 88197 | 6268.66 | 3.89% |
| 2024-04-25 | 7.18 | 7.09 | 0.05 | 0.71% | 7.06 | 7.25 | 92393 | 6585.04 | 4.07% |
| 2024-04-24 | 6.80 | 7.04 | 0.25 | 3.68% | 6.80 | 7.04 | 80947 | 5626.08 | 3.57% |
| 2024-04-23 | 6.71 | 6.79 | 0.11 | 1.65% | 6.68 | 6.85 | 74178 | 5028.44 | 3.27% |
| 2024-04-22 | 6.80 | 6.68 | -0.22 | -3.19% | 6.53 | 6.83 | 117215 | 7822.26 | 5.16% |
| 2024-04-19 | 7.08 | 6.90 | -0.17 | -2.40% | 6.82 | 7.21 | 150867 | 10586.98 | 6.65% |
| 2024-04-18 | 7.38 | 7.07 | -0.50 | -6.61% | 7.05 | 7.38 | 203900 | 14574.05 | 8.98% |
| 2024-04-17 | 6.98 | 7.57 | 0.01 | 0.13% | 6.98 | 7.73 | 288519 | 21418.06 | 12.71% |
| 2024-04-16 | 7.75 | 7.56 | -0.84 | -10.00% | 7.56 | 7.88 | 51933 | 3982.33 | 2.29% |
| 2024-04-15 | 9.32 | 8.40 | -0.93 | -9.97% | 8.40 | 9.39 | 341277 | 29854.79 | 15.03% |
| 2024-04-12 | 8.55 | 9.33 | 0.85 | 10.02% | 8.40 | 9.33 | 240101 | 21859.99 | 10.58% |
| 2024-04-11 | 7.87 | 8.48 | 0.48 | 6.00% | 7.72 | 8.80 | 244801 | 20535.90 | 10.78% |
| 2024-04-10 | 8.06 | 8.00 | -0.08 | -0.99% | 7.90 | 8.29 | 83668 | 6755.75 | 3.69% |
| 2024-04-09 | 7.90 | 8.08 | 0.18 | 2.28% | 7.90 | 8.08 | 61482 | 4926.69 | 2.71% |
| 2024-04-08 | 8.22 | 7.90 | -0.33 | -4.01% | 7.88 | 8.23 | 97593 | 7787.89 | 4.30% |
| 2024-04-03 | 8.16 | 8.23 | 0.08 | 0.98% | 8.16 | 8.51 | 143442 | 11890.47 | 6.32% |
| 2024-04-02 | 8.10 | 8.15 | 0.01 | 0.12% | 8.04 | 8.24 | 96140 | 7814.89 | 4.24% |
| 2024-04-01 | 8.13 | 8.14 | 0.00 | 0.00% | 7.97 | 8.15 | 106866 | 8605.48 | 4.71% |
| 2024-03-29 | 7.93 | 8.14 | 0.20 | 2.52% | 7.93 | 8.25 | 133224 | 10770.63 | 5.87% |
| 2024-03-28 | 7.75 | 7.94 | 0.16 | 2.06% | 7.64 | 8.00 | 99945 | 7868.16 | 4.40% |
| 2024-03-27 | 7.81 | 7.78 | -0.03 | -0.38% | 7.73 | 8.07 | 125220 | 9907.62 | 5.52% |
| 2024-03-26 | 7.61 | 7.81 | 0.17 | 2.23% | 7.55 | 7.81 | 78580 | 6056.00 | 3.46% |
| 2024-03-25 | 7.85 | 7.64 | -0.26 | -3.29% | 7.64 | 7.92 | 75688 | 5898.13 | 3.33% |
| 2024-03-22 | 7.98 | 7.90 | -0.16 | -1.99% | 7.77 | 8.04 | 106133 | 8364.53 | 4.68% |
| 2024-03-21 | 7.85 | 8.06 | 0.23 | 2.94% | 7.84 | 8.28 | 177042 | 14178.61 | 7.80% |
| 2024-03-20 | 7.75 | 7.83 | 0.05 | 0.64% | 7.69 | 7.86 | 103306 | 8050.19 | 4.55% |
| 2024-03-19 | 7.72 | 7.78 | 0.11 | 1.43% | 7.65 | 7.91 | 156731 | 12217.05 | 6.90% |
| 2024-03-18 | 7.50 | 7.67 | 0.17 | 2.27% | 7.50 | 7.67 | 118477 | 8985.54 | 5.22% |
| 2024-03-15 | 7.44 | 7.50 | 0.09 | 1.21% | 7.34 | 7.50 | 80550 | 5996.19 | 3.55% |
| 2024-03-14 | 7.55 | 7.41 | -0.10 | -1.33% | 7.26 | 7.57 | 100413 | 7459.68 | 4.42% |
| 2024-03-13 | 7.63 | 7.51 | -0.11 | -1.44% | 7.45 | 7.65 | 116674 | 8748.59 | 5.14% |
| 2024-03-12 | 7.65 | 7.62 | -0.12 | -1.55% | 7.51 | 7.74 | 165706 | 12571.85 | 7.30% |
| 2024-03-11 | 7.63 | 7.74 | 0.10 | 1.31% | 7.49 | 7.86 | 225745 | 17318.58 | 9.94% |
| 2024-03-08 | 7.93 | 7.64 | -0.12 | -1.55% | 7.55 | 8.54 | 374069 | 30168.72 | 16.48% |
| 2024-03-07 | 7.10 | 7.76 | 0.71 | 10.07% | 7.07 | 7.76 | 81442 | 6194.66 | 3.59% |
| 2024-03-06 | 6.83 | 7.05 | 0.18 | 2.62% | 6.78 | 7.09 | 76618 | 5354.38 | 3.38% |
| 2024-03-05 | 7.00 | 6.87 | -0.16 | -2.28% | 6.84 | 7.14 | 78447 | 5453.37 | 3.46% |
| 2024-03-04 | 7.07 | 7.03 | -0.07 | -0.99% | 6.82 | 7.15 | 72518 | 5064.82 | 3.19% |
| 2024-03-01 | 7.01 | 7.10 | 0.10 | 1.43% | 6.97 | 7.20 | 90012 | 6339.60 | 3.97% |
| 2024-02-29 | 6.61 | 7.00 | 0.28 | 4.17% | 6.59 | 7.02 | 124936 | 8578.11 | 5.50% |
| 2024-02-28 | 7.45 | 6.72 | -0.74 | -9.92% | 6.71 | 7.59 | 174175 | 12556.60 | 7.67% |
| 2024-02-27 | 7.21 | 7.46 | 0.17 | 2.33% | 7.16 | 7.47 | 119039 | 8774.16 | 5.24% |
| 2024-02-26 | 7.48 | 7.29 | 0.23 | 3.26% | 7.24 | 7.75 | 169265 | 12578.64 | 7.46% |
| 2024-02-23 | 6.80 | 7.06 | 0.26 | 3.82% | 6.72 | 7.10 | 101108 | 6984.29 | 4.45% |
| 2024-02-22 | 6.51 | 6.80 | 0.26 | 3.98% | 6.45 | 6.80 | 94141 | 6280.53 | 4.15% |
| 2024-02-21 | 6.30 | 6.54 | 0.18 | 2.83% | 6.24 | 6.80 | 106925 | 7025.18 | 4.71% |
| 2024-02-20 | 6.26 | 6.36 | 0.09 | 1.44% | 6.11 | 6.45 | 78034 | 4925.33 | 3.44% |
| 2024-02-19 | 6.11 | 6.27 | 0.22 | 3.64% | 6.11 | 6.42 | 112173 | 7019.36 | 4.94% |
| 2024-02-08 | 5.54 | 6.05 | 0.52 | 9.40% | 5.23 | 6.08 | 128719 | 7409.46 | 5.67% |
| 2024-02-07 | 6.00 | 5.53 | -0.47 | -7.83% | 5.48 | 6.02 | 154893 | 8750.43 | 6.82% |
| 2024-02-06 | 5.89 | 6.00 | -0.19 | -3.07% | 5.57 | 6.36 | 140514 | 8195.25 | 6.19% |
| 2024-02-05 | 6.78 | 6.19 | -0.69 | -10.03% | 6.19 | 6.82 | 118666 | 7454.80 | 5.23% |
| 2024-02-02 | 7.34 | 6.88 | -0.53 | -7.15% | 6.67 | 7.54 | 131661 | 9260.38 | 5.80% |
| 2024-02-01 | 7.63 | 7.41 | -0.35 | -4.51% | 7.32 | 7.74 | 76313 | 5713.68 | 3.36% |
| 2024-01-31 | 8.00 | 7.76 | -0.19 | -2.39% | 7.71 | 8.11 | 60130 | 4750.13 | 2.65% |
| 2024-01-30 | 8.19 | 7.95 | -0.28 | -3.40% | 7.92 | 8.30 | 51520 | 4174.11 | 2.27% |