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 | 7.70 | 7.69 | -0.04 | -0.52% | 7.63 | 7.98 | 131685 | 10236.45 | 4.06% |
| 2024-05-07 | 7.67 | 7.73 | 0.12 | 1.58% | 7.58 | 7.77 | 133481 | 10244.62 | 4.12% |
| 2024-05-06 | 7.40 | 7.61 | 0.44 | 6.14% | 7.39 | 7.88 | 207700 | 15840.10 | 6.41% |
| 2024-04-30 | 7.10 | 7.17 | 0.09 | 1.27% | 7.05 | 7.24 | 94301 | 6741.56 | 2.91% |
| 2024-04-29 | 6.93 | 7.08 | 0.07 | 1.00% | 6.91 | 7.14 | 96369 | 6779.02 | 2.97% |
| 2024-04-26 | 7.18 | 7.01 | -0.23 | -3.18% | 6.86 | 7.24 | 137805 | 9602.59 | 4.25% |
| 2024-04-25 | 7.21 | 7.24 | -0.08 | -1.09% | 7.12 | 7.32 | 54972 | 3981.98 | 1.70% |
| 2024-04-24 | 7.31 | 7.32 | 0.05 | 0.69% | 7.19 | 7.35 | 60122 | 4365.41 | 1.86% |
| 2024-04-23 | 7.40 | 7.27 | -0.18 | -2.42% | 7.21 | 7.46 | 83941 | 6120.25 | 2.59% |
| 2024-04-22 | 7.49 | 7.45 | -0.14 | -1.84% | 7.40 | 7.70 | 102577 | 7680.79 | 3.17% |
| 2024-04-19 | 7.18 | 7.59 | 0.42 | 5.86% | 7.17 | 7.76 | 179659 | 13516.97 | 5.54% |
| 2024-04-18 | 7.20 | 7.17 | -0.11 | -1.51% | 7.00 | 7.32 | 105848 | 7600.26 | 3.27% |
| 2024-04-17 | 6.90 | 7.28 | 0.08 | 1.11% | 6.88 | 7.39 | 131221 | 9500.65 | 4.05% |
| 2024-04-16 | 7.87 | 7.20 | -0.80 | -10.00% | 7.20 | 7.96 | 193121 | 14321.69 | 5.96% |
| 2024-04-15 | 8.49 | 8.00 | -0.45 | -5.33% | 7.84 | 8.60 | 267816 | 21716.25 | 8.26% |
| 2024-04-12 | 8.01 | 8.45 | 0.29 | 3.55% | 7.92 | 8.98 | 361600 | 31126.18 | 11.16% |
| 2024-04-11 | 7.83 | 8.16 | 0.07 | 0.87% | 7.70 | 8.38 | 198854 | 16123.42 | 6.14% |
| 2024-04-10 | 8.02 | 8.09 | 0.03 | 0.37% | 7.92 | 8.34 | 212664 | 17258.04 | 6.56% |
| 2024-04-09 | 8.33 | 8.06 | -0.61 | -7.04% | 8.05 | 8.47 | 286901 | 23494.82 | 8.85% |
| 2024-04-08 | 8.37 | 8.67 | 0.79 | 10.03% | 8.37 | 8.67 | 254575 | 21964.31 | 7.86% |
| 2024-04-03 | 7.56 | 7.88 | 0.26 | 3.41% | 7.56 | 7.92 | 129117 | 10073.07 | 3.98% |
| 2024-04-02 | 7.66 | 7.62 | -0.06 | -0.78% | 7.53 | 7.79 | 95398 | 7269.20 | 2.94% |
| 2024-04-01 | 7.43 | 7.68 | 0.37 | 5.06% | 7.43 | 7.87 | 131405 | 10026.59 | 4.05% |
| 2024-03-29 | 7.07 | 7.31 | 0.23 | 3.25% | 7.05 | 7.38 | 54727 | 3948.44 | 1.69% |
| 2024-03-28 | 6.99 | 7.08 | 0.06 | 0.85% | 6.92 | 7.14 | 40128 | 2828.77 | 1.24% |
| 2024-03-27 | 7.21 | 7.02 | -0.12 | -1.68% | 7.01 | 7.26 | 40534 | 2894.27 | 1.25% |
| 2024-03-26 | 7.11 | 7.14 | 0.01 | 0.14% | 7.04 | 7.23 | 40769 | 2909.97 | 1.26% |
| 2024-03-25 | 7.28 | 7.13 | -0.19 | -2.60% | 7.11 | 7.36 | 47066 | 3409.47 | 1.45% |
| 2024-03-22 | 7.46 | 7.32 | -0.14 | -1.88% | 7.28 | 7.48 | 50245 | 3692.66 | 1.55% |
| 2024-03-21 | 7.41 | 7.46 | 0.09 | 1.22% | 7.32 | 7.48 | 55105 | 4090.42 | 1.70% |
| 2024-03-20 | 7.40 | 7.37 | -0.09 | -1.21% | 7.30 | 7.43 | 62774 | 4618.03 | 1.94% |
| 2024-03-19 | 7.34 | 7.46 | 0.13 | 1.77% | 7.32 | 7.54 | 85345 | 6359.44 | 2.63% |
| 2024-03-18 | 7.14 | 7.33 | 0.22 | 3.09% | 7.14 | 7.37 | 89393 | 6510.74 | 2.76% |
| 2024-03-15 | 6.97 | 7.11 | 0.12 | 1.72% | 6.94 | 7.13 | 63384 | 4473.64 | 1.96% |
| 2024-03-14 | 7.00 | 6.99 | -0.06 | -0.85% | 6.91 | 7.06 | 40954 | 2865.07 | 1.26% |
| 2024-03-13 | 7.01 | 7.05 | 0.02 | 0.28% | 6.93 | 7.09 | 51807 | 3627.08 | 1.60% |
| 2024-03-12 | 6.95 | 7.03 | 0.20 | 2.93% | 6.88 | 7.11 | 73051 | 5106.14 | 2.25% |
| 2024-03-11 | 6.82 | 6.83 | 0.06 | 0.89% | 6.75 | 6.84 | 37221 | 2531.37 | 1.15% |
| 2024-03-08 | 6.85 | 6.77 | -0.08 | -1.17% | 6.66 | 6.87 | 39976 | 2698.93 | 1.23% |
| 2024-03-07 | 6.73 | 6.85 | 0.16 | 2.39% | 6.70 | 6.97 | 61767 | 4223.20 | 1.91% |
| 2024-03-06 | 6.66 | 6.69 | 0.02 | 0.30% | 6.59 | 6.72 | 31470 | 2096.07 | 0.97% |
| 2024-03-05 | 6.79 | 6.67 | -0.11 | -1.62% | 6.66 | 6.79 | 33366 | 2234.30 | 1.03% |
| 2024-03-04 | 6.81 | 6.78 | -0.06 | -0.88% | 6.67 | 6.88 | 39551 | 2669.90 | 1.22% |
| 2024-03-01 | 6.82 | 6.84 | 0.02 | 0.29% | 6.70 | 6.87 | 42006 | 2853.93 | 1.30% |
| 2024-02-29 | 6.57 | 6.82 | 0.22 | 3.33% | 6.44 | 6.82 | 59637 | 3995.55 | 1.84% |
| 2024-02-28 | 7.03 | 6.60 | -0.42 | -5.98% | 6.55 | 7.18 | 90031 | 6211.12 | 2.78% |
| 2024-02-27 | 6.90 | 7.02 | 0.09 | 1.30% | 6.85 | 7.02 | 47616 | 3318.13 | 1.47% |
| 2024-02-26 | 6.66 | 6.93 | 0.24 | 3.59% | 6.66 | 7.11 | 72639 | 5014.35 | 2.24% |
| 2024-02-23 | 6.55 | 6.69 | 0.12 | 1.83% | 6.50 | 6.70 | 47782 | 3163.60 | 1.47% |
| 2024-02-22 | 6.44 | 6.57 | 0.13 | 2.02% | 6.41 | 6.59 | 55688 | 3634.43 | 1.72% |
| 2024-02-21 | 6.25 | 6.44 | 0.11 | 1.74% | 6.25 | 6.59 | 62459 | 4036.13 | 1.93% |
| 2024-02-20 | 6.36 | 6.33 | -0.06 | -0.94% | 6.25 | 6.43 | 42572 | 2685.12 | 1.31% |
| 2024-02-19 | 6.09 | 6.39 | 0.31 | 5.10% | 6.09 | 6.47 | 82581 | 5244.13 | 2.55% |
| 2024-02-08 | 5.66 | 6.08 | 0.42 | 7.42% | 5.53 | 6.08 | 90825 | 5307.42 | 2.80% |
| 2024-02-07 | 6.00 | 5.66 | -0.34 | -5.67% | 5.56 | 6.02 | 107236 | 6174.80 | 3.31% |
| 2024-02-06 | 5.80 | 6.00 | 0.02 | 0.33% | 5.47 | 6.26 | 91859 | 5313.85 | 2.83% |
| 2024-02-05 | 6.66 | 5.98 | -0.66 | -9.94% | 5.98 | 6.66 | 87025 | 5334.55 | 2.69% |
| 2024-02-02 | 6.86 | 6.64 | -0.25 | -3.63% | 6.40 | 7.03 | 52812 | 3555.34 | 1.63% |
| 2024-02-01 | 6.97 | 6.89 | -0.12 | -1.71% | 6.74 | 7.06 | 50611 | 3487.18 | 1.56% |
| 2024-01-31 | 7.34 | 7.01 | -0.31 | -4.23% | 6.99 | 7.47 | 51325 | 3655.84 | 1.58% |
| 2024-01-30 | 7.41 | 7.32 | -0.13 | -1.74% | 7.31 | 7.61 | 35923 | 2676.21 | 1.11% |