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 | 7.87 | 7.85 | 0.00 | 0.00% | 7.71 | 7.95 | 73272 | 5730.98 | 3.94% |
| 2024-05-08 | 7.67 | 7.85 | -0.12 | -1.51% | 7.67 | 8.06 | 65357 | 5147.21 | 3.52% |
| 2024-05-07 | 7.93 | 7.97 | 0.00 | 0.00% | 7.83 | 8.01 | 38157 | 3019.66 | 2.05% |
| 2024-05-06 | 7.84 | 7.97 | 0.16 | 2.05% | 7.79 | 8.00 | 55656 | 4409.55 | 3.00% |
| 2024-04-30 | 7.80 | 7.81 | -0.01 | -0.13% | 7.57 | 7.88 | 48083 | 3721.41 | 2.59% |
| 2024-04-29 | 7.68 | 7.82 | 0.14 | 1.82% | 7.51 | 7.83 | 59049 | 4565.05 | 3.18% |
| 2024-04-26 | 7.71 | 7.68 | -0.05 | -0.65% | 7.60 | 7.82 | 45989 | 3524.22 | 2.48% |
| 2024-04-25 | 7.38 | 7.73 | 0.30 | 4.04% | 7.32 | 7.78 | 68352 | 5238.39 | 3.68% |
| 2024-04-24 | 7.22 | 7.43 | 0.22 | 3.05% | 7.09 | 7.43 | 54988 | 3995.83 | 2.96% |
| 2024-04-23 | 6.99 | 7.21 | 0.28 | 4.04% | 6.91 | 7.24 | 54048 | 3866.27 | 2.91% |
| 2024-04-22 | 7.12 | 6.93 | -0.20 | -2.81% | 6.83 | 7.23 | 62687 | 4378.99 | 3.37% |
| 2024-04-19 | 7.10 | 7.13 | 0.06 | 0.85% | 7.04 | 7.34 | 119701 | 8577.76 | 6.44% |
| 2024-04-18 | 6.36 | 7.07 | 0.64 | 9.95% | 6.35 | 7.07 | 146299 | 10020.86 | 7.88% |
| 2024-04-17 | 5.80 | 6.43 | 0.31 | 5.07% | 5.80 | 6.47 | 96919 | 6105.76 | 5.22% |
| 2024-04-16 | 6.15 | 6.12 | -0.68 | -10.00% | 6.12 | 6.46 | 43336 | 2675.75 | 2.33% |
| 2024-04-15 | 7.56 | 6.80 | -0.76 | -10.05% | 6.80 | 7.56 | 92162 | 6404.17 | 4.96% |
| 2024-04-12 | 7.58 | 7.56 | -0.04 | -0.53% | 7.45 | 7.66 | 39275 | 2965.91 | 2.11% |
| 2024-04-11 | 7.53 | 7.60 | -0.01 | -0.13% | 7.48 | 7.69 | 30902 | 2353.19 | 1.66% |
| 2024-04-10 | 7.69 | 7.61 | -0.12 | -1.55% | 7.55 | 7.87 | 48211 | 3694.78 | 2.60% |
| 2024-04-09 | 7.55 | 7.73 | 0.11 | 1.44% | 7.55 | 7.78 | 53812 | 4133.21 | 2.90% |
| 2024-04-08 | 7.94 | 7.62 | -0.41 | -5.11% | 7.60 | 8.00 | 88837 | 6856.35 | 4.78% |
| 2024-04-03 | 7.76 | 8.03 | 0.23 | 2.95% | 7.74 | 8.08 | 111808 | 8931.15 | 6.02% |
| 2024-04-02 | 7.83 | 7.80 | -0.02 | -0.26% | 7.73 | 7.87 | 53858 | 4201.04 | 2.90% |
| 2024-04-01 | 7.69 | 7.82 | 0.14 | 1.82% | 7.69 | 7.86 | 71114 | 5539.96 | 3.83% |
| 2024-03-29 | 7.54 | 7.68 | 0.14 | 1.86% | 7.43 | 7.71 | 53951 | 4107.95 | 2.90% |
| 2024-03-28 | 7.38 | 7.54 | 0.10 | 1.34% | 7.34 | 7.62 | 52844 | 3971.37 | 2.84% |
| 2024-03-27 | 7.74 | 7.44 | -0.32 | -4.12% | 7.40 | 7.76 | 60034 | 4550.35 | 3.23% |
| 2024-03-26 | 7.65 | 7.76 | 0.11 | 1.44% | 7.54 | 7.77 | 58353 | 4472.50 | 3.14% |
| 2024-03-25 | 7.94 | 7.65 | -0.33 | -4.14% | 7.64 | 7.94 | 84006 | 6531.41 | 4.52% |
| 2024-03-22 | 8.00 | 7.98 | 0.01 | 0.13% | 7.85 | 8.08 | 95596 | 7629.11 | 5.15% |
| 2024-03-21 | 7.96 | 7.97 | 0.01 | 0.13% | 7.84 | 8.07 | 96084 | 7652.07 | 5.17% |
| 2024-03-20 | 7.97 | 7.96 | -0.07 | -0.87% | 7.82 | 7.99 | 116443 | 9206.85 | 6.27% |
| 2024-03-19 | 8.14 | 8.03 | -0.32 | -3.83% | 8.01 | 8.31 | 170455 | 13814.65 | 9.18% |
| 2024-03-18 | 8.10 | 8.35 | 0.00 | 0.00% | 8.03 | 8.77 | 294392 | 24519.28 | 15.85% |
| 2024-03-15 | 7.55 | 8.35 | 0.76 | 10.01% | 7.55 | 8.35 | 226933 | 18188.15 | 12.22% |
| 2024-03-14 | 7.54 | 7.59 | -0.10 | -1.30% | 7.51 | 8.45 | 200126 | 15835.46 | 10.77% |
| 2024-03-13 | 7.32 | 7.69 | 0.37 | 5.05% | 7.12 | 7.69 | 140748 | 10408.80 | 7.58% |
| 2024-03-12 | 7.03 | 7.32 | 0.32 | 4.57% | 6.96 | 7.33 | 96773 | 6967.17 | 5.21% |
| 2024-03-11 | 6.82 | 7.00 | 0.19 | 2.79% | 6.80 | 7.00 | 66568 | 4613.25 | 3.58% |
| 2024-03-08 | 6.82 | 6.81 | -0.03 | -0.44% | 6.69 | 6.86 | 46865 | 3177.46 | 2.52% |
| 2024-03-07 | 6.79 | 6.84 | 0.06 | 0.88% | 6.75 | 6.99 | 68321 | 4683.28 | 3.68% |
| 2024-03-06 | 6.55 | 6.78 | 0.19 | 2.88% | 6.51 | 6.81 | 65362 | 4364.80 | 3.52% |
| 2024-03-05 | 6.75 | 6.59 | -0.17 | -2.51% | 6.58 | 6.75 | 51249 | 3399.01 | 2.76% |
| 2024-03-04 | 6.87 | 6.76 | -0.11 | -1.60% | 6.64 | 6.89 | 55102 | 3720.61 | 2.97% |
| 2024-03-01 | 6.90 | 6.87 | 0.00 | 0.00% | 6.75 | 6.97 | 64026 | 4392.51 | 3.45% |
| 2024-02-29 | 6.30 | 6.87 | 0.19 | 2.84% | 6.22 | 6.88 | 111299 | 7506.82 | 5.99% |
| 2024-02-28 | 7.40 | 6.68 | -0.74 | -9.97% | 6.68 | 7.60 | 149769 | 10716.95 | 8.06% |
| 2024-02-27 | 7.11 | 7.42 | 0.31 | 4.36% | 7.06 | 7.45 | 95715 | 6940.60 | 5.15% |
| 2024-02-26 | 7.05 | 7.11 | 0.02 | 0.28% | 7.01 | 7.30 | 95572 | 6808.33 | 5.15% |
| 2024-02-23 | 7.00 | 7.09 | -0.04 | -0.56% | 6.92 | 7.15 | 123389 | 8664.66 | 6.64% |
| 2024-02-22 | 6.88 | 7.13 | 0.45 | 6.74% | 6.52 | 7.30 | 152828 | 10349.33 | 8.23% |
| 2024-02-21 | 6.00 | 6.68 | 0.61 | 10.05% | 6.00 | 6.68 | 75532 | 4817.59 | 4.07% |
| 2024-02-20 | 6.04 | 6.07 | 0.02 | 0.33% | 5.90 | 6.09 | 72980 | 4382.02 | 3.93% |
| 2024-02-19 | 5.84 | 6.05 | 0.23 | 3.95% | 5.62 | 6.13 | 115357 | 6851.93 | 6.21% |
| 2024-02-08 | 5.00 | 5.82 | 0.50 | 9.40% | 4.82 | 5.84 | 161620 | 8551.97 | 8.70% |
| 2024-02-07 | 5.87 | 5.32 | -0.59 | -9.98% | 5.32 | 5.88 | 129375 | 7054.66 | 6.96% |
| 2024-02-06 | 5.98 | 5.91 | -0.35 | -5.59% | 5.63 | 6.13 | 121037 | 6967.28 | 6.52% |
| 2024-02-05 | 6.87 | 6.26 | -0.70 | -10.06% | 6.26 | 6.88 | 85256 | 5407.91 | 4.59% |
| 2024-02-02 | 7.41 | 6.96 | -0.45 | -6.07% | 6.71 | 7.58 | 56343 | 4040.43 | 3.03% |
| 2024-02-01 | 7.65 | 7.41 | -0.27 | -3.52% | 7.30 | 7.67 | 55921 | 4174.18 | 3.01% |
| 2024-01-31 | 8.39 | 7.68 | -0.75 | -8.90% | 7.66 | 8.39 | 61148 | 4880.41 | 3.29% |
| 2024-01-30 | 8.84 | 8.43 | -0.54 | -6.02% | 8.40 | 8.89 | 57208 | 4902.84 | 3.08% |