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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.62 | 7.86 | 0.23 | 3.01% | 7.58 | 7.94 | 310025 | 24240.14 | 2.27% |
| 2024-05-10 | 7.77 | 7.63 | -0.10 | -1.29% | 7.58 | 7.88 | 245622 | 18921.80 | 1.80% |
| 2024-05-09 | 7.67 | 7.73 | 0.02 | 0.26% | 7.59 | 7.83 | 228006 | 17613.89 | 1.67% |
| 2024-05-08 | 7.62 | 7.71 | 0.04 | 0.52% | 7.59 | 7.80 | 275906 | 21254.10 | 2.02% |
| 2024-05-07 | 7.50 | 7.67 | 0.18 | 2.40% | 7.44 | 7.72 | 281474 | 21453.58 | 2.06% |
| 2024-05-06 | 7.32 | 7.49 | 0.24 | 3.31% | 7.23 | 7.57 | 370556 | 27599.16 | 2.71% |
| 2024-04-30 | 7.13 | 7.25 | 0.39 | 5.69% | 7.08 | 7.49 | 394338 | 28777.91 | 2.89% |
| 2024-04-29 | 6.75 | 6.86 | 0.11 | 1.63% | 6.71 | 6.89 | 167664 | 11435.46 | 1.23% |
| 2024-04-26 | 6.70 | 6.75 | 0.00 | 0.00% | 6.67 | 6.77 | 144794 | 9744.03 | 1.06% |
| 2024-04-25 | 6.70 | 6.75 | 0.03 | 0.45% | 6.66 | 6.80 | 85397 | 5750.59 | 0.63% |
| 2024-04-24 | 6.83 | 6.72 | -0.11 | -1.61% | 6.64 | 6.83 | 148728 | 9971.16 | 1.09% |
| 2024-04-23 | 6.82 | 6.83 | 0.01 | 0.15% | 6.72 | 6.97 | 192703 | 13191.74 | 1.41% |
| 2024-04-22 | 6.39 | 6.82 | 0.44 | 6.90% | 6.30 | 6.85 | 336759 | 22531.04 | 2.47% |
| 2024-04-19 | 6.40 | 6.38 | -0.08 | -1.24% | 6.35 | 6.52 | 132319 | 8472.55 | 0.97% |
| 2024-04-18 | 6.53 | 6.46 | -0.05 | -0.77% | 6.38 | 6.57 | 148375 | 9612.44 | 1.09% |
| 2024-04-17 | 6.38 | 6.51 | 0.18 | 2.84% | 6.38 | 6.57 | 184336 | 11972.62 | 1.35% |
| 2024-04-16 | 6.48 | 6.33 | -0.20 | -3.06% | 6.31 | 6.62 | 232893 | 15031.47 | 1.71% |
| 2024-04-15 | 6.69 | 6.53 | -0.19 | -2.83% | 6.42 | 6.72 | 347573 | 22712.39 | 2.55% |
| 2024-04-12 | 7.00 | 6.72 | -0.25 | -3.59% | 6.62 | 7.01 | 290198 | 19611.69 | 2.13% |
| 2024-04-11 | 7.18 | 6.97 | -0.25 | -3.46% | 6.95 | 7.21 | 247311 | 17446.11 | 1.81% |
| 2024-04-10 | 7.38 | 7.22 | -0.17 | -2.30% | 7.15 | 7.49 | 154680 | 11264.90 | 1.13% |
| 2024-04-09 | 7.50 | 7.39 | -0.11 | -1.47% | 7.28 | 7.50 | 180617 | 13309.46 | 1.32% |
| 2024-04-08 | 7.50 | 7.50 | 0.04 | 0.54% | 7.42 | 7.62 | 196433 | 14799.22 | 1.44% |
| 2024-04-03 | 7.40 | 7.46 | 0.03 | 0.40% | 7.36 | 7.58 | 209761 | 15652.91 | 1.54% |
| 2024-04-02 | 7.73 | 7.43 | -0.34 | -4.38% | 7.32 | 7.73 | 325512 | 24348.54 | 2.38% |
| 2024-04-01 | 7.65 | 7.77 | 0.12 | 1.57% | 7.55 | 7.87 | 231188 | 17882.76 | 1.69% |
| 2024-03-29 | 7.42 | 7.65 | 0.23 | 3.10% | 7.35 | 7.67 | 213481 | 16093.78 | 1.56% |
| 2024-03-28 | 7.41 | 7.42 | -0.05 | -0.67% | 7.35 | 7.50 | 167198 | 12388.50 | 1.22% |
| 2024-03-27 | 7.60 | 7.47 | -0.14 | -1.84% | 7.45 | 7.69 | 138471 | 10466.56 | 1.01% |
| 2024-03-26 | 7.61 | 7.61 | 0.01 | 0.13% | 7.57 | 7.86 | 208243 | 16048.05 | 1.53% |
| 2024-03-25 | 7.78 | 7.60 | -0.17 | -2.19% | 7.59 | 7.82 | 169123 | 12986.73 | 1.24% |
| 2024-03-22 | 8.02 | 7.77 | -0.25 | -3.12% | 7.73 | 8.09 | 254338 | 19914.30 | 1.86% |
| 2024-03-21 | 7.66 | 8.02 | 0.39 | 5.11% | 7.62 | 8.09 | 342412 | 27059.93 | 2.51% |
| 2024-03-20 | 7.52 | 7.63 | 0.08 | 1.06% | 7.42 | 7.72 | 271376 | 20570.15 | 1.99% |
| 2024-03-19 | 7.31 | 7.55 | 0.23 | 3.14% | 7.28 | 7.61 | 364606 | 27299.23 | 2.67% |
| 2024-03-18 | 7.34 | 7.32 | 0.03 | 0.41% | 7.13 | 7.37 | 304765 | 22024.54 | 2.23% |
| 2024-03-15 | 7.14 | 7.29 | 0.12 | 1.67% | 7.14 | 7.35 | 203821 | 14806.22 | 1.49% |
| 2024-03-14 | 7.13 | 7.17 | 0.00 | 0.00% | 7.12 | 7.25 | 145785 | 10465.68 | 1.07% |
| 2024-03-13 | 7.39 | 7.17 | -0.23 | -3.11% | 7.13 | 7.42 | 268434 | 19374.03 | 1.97% |
| 2024-03-12 | 7.28 | 7.40 | 0.15 | 2.07% | 7.14 | 7.44 | 205820 | 14955.92 | 1.51% |
| 2024-03-11 | 7.21 | 7.25 | 0.05 | 0.69% | 7.14 | 7.28 | 177529 | 12793.67 | 1.30% |
| 2024-03-08 | 7.29 | 7.20 | -0.14 | -1.91% | 7.11 | 7.40 | 144479 | 10399.03 | 1.06% |
| 2024-03-07 | 7.29 | 7.34 | 0.05 | 0.69% | 7.29 | 7.58 | 165710 | 12296.70 | 1.21% |
| 2024-03-06 | 7.28 | 7.29 | -0.05 | -0.68% | 7.17 | 7.33 | 133366 | 9669.02 | 0.98% |
| 2024-03-05 | 7.26 | 7.34 | 0.05 | 0.69% | 7.21 | 7.52 | 179989 | 13275.67 | 1.32% |
| 2024-03-04 | 7.33 | 7.29 | 0.01 | 0.14% | 7.15 | 7.39 | 170240 | 12329.55 | 1.25% |
| 2024-03-01 | 7.40 | 7.28 | -0.15 | -2.02% | 7.18 | 7.44 | 175562 | 12778.05 | 1.29% |
| 2024-02-29 | 7.31 | 7.43 | 0.12 | 1.64% | 7.28 | 7.50 | 153289 | 11306.56 | 1.12% |
| 2024-02-28 | 7.78 | 7.31 | -0.38 | -4.94% | 7.30 | 7.87 | 172872 | 13094.13 | 1.27% |
| 2024-02-27 | 7.50 | 7.69 | 0.19 | 2.53% | 7.45 | 7.79 | 181004 | 13878.53 | 1.33% |
| 2024-02-26 | 7.38 | 7.50 | 0.10 | 1.35% | 7.30 | 7.68 | 173395 | 12981.55 | 1.27% |
| 2024-02-23 | 7.22 | 7.40 | 0.18 | 2.49% | 7.17 | 7.42 | 160532 | 11731.35 | 1.18% |
| 2024-02-22 | 7.19 | 7.22 | 0.03 | 0.42% | 7.15 | 7.34 | 119688 | 8650.52 | 0.88% |
| 2024-02-21 | 7.14 | 7.19 | -0.03 | -0.42% | 7.07 | 7.43 | 235918 | 17210.36 | 1.73% |
| 2024-02-20 | 6.75 | 7.22 | 0.44 | 6.49% | 6.66 | 7.25 | 274084 | 19202.00 | 2.01% |
| 2024-02-19 | 7.12 | 6.78 | -0.32 | -4.51% | 6.66 | 7.29 | 350920 | 23985.11 | 2.57% |
| 2024-02-08 | 6.88 | 7.10 | 0.26 | 3.80% | 6.77 | 7.15 | 319719 | 22269.97 | 2.34% |
| 2024-02-07 | 6.58 | 6.84 | 0.23 | 3.48% | 6.44 | 6.95 | 338402 | 22922.71 | 2.48% |
| 2024-02-06 | 6.41 | 6.61 | 0.11 | 1.69% | 6.15 | 6.72 | 475984 | 30520.32 | 3.49% |
| 2024-02-05 | 7.10 | 6.50 | -0.68 | -9.47% | 6.47 | 7.12 | 399719 | 26837.23 | 2.93% |