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 | 7.64 | 7.53 | -0.17 | -2.21% | 7.50 | 7.66 | 94703 | 7165.25 | 1.30% |
| 2024-05-10 | 7.88 | 7.70 | -0.18 | -2.28% | 7.68 | 7.92 | 98058 | 7596.79 | 1.34% |
| 2024-05-09 | 7.84 | 7.88 | 0.05 | 0.64% | 7.84 | 7.96 | 94586 | 7477.64 | 1.29% |
| 2024-05-08 | 8.05 | 7.83 | -0.23 | -2.85% | 7.79 | 8.05 | 155471 | 12289.70 | 2.13% |
| 2024-05-07 | 8.07 | 8.06 | -0.09 | -1.10% | 7.95 | 8.09 | 185706 | 14886.72 | 2.54% |
| 2024-05-06 | 8.15 | 8.15 | 0.16 | 2.00% | 8.04 | 8.30 | 224775 | 18397.37 | 3.07% |
| 2024-04-30 | 7.98 | 7.99 | 0.10 | 1.27% | 7.96 | 8.20 | 265455 | 21404.09 | 3.63% |
| 2024-04-29 | 8.05 | 7.89 | 0.06 | 0.77% | 7.82 | 8.35 | 265148 | 21075.80 | 3.63% |
| 2024-04-26 | 7.65 | 7.83 | 0.49 | 6.68% | 7.57 | 8.02 | 360685 | 28222.22 | 4.93% |
| 2024-04-25 | 7.16 | 7.34 | 0.21 | 2.95% | 7.12 | 7.41 | 160173 | 11685.79 | 2.19% |
| 2024-04-24 | 6.84 | 7.13 | 0.29 | 4.24% | 6.82 | 7.14 | 110370 | 7770.90 | 1.51% |
| 2024-04-23 | 6.73 | 6.84 | 0.17 | 2.55% | 6.68 | 6.90 | 101290 | 6868.29 | 1.39% |
| 2024-04-22 | 6.71 | 6.67 | -0.04 | -0.60% | 6.44 | 6.78 | 98209 | 6538.36 | 1.34% |
| 2024-04-19 | 6.80 | 6.71 | -0.11 | -1.61% | 6.69 | 6.85 | 98949 | 6673.17 | 1.35% |
| 2024-04-18 | 6.80 | 6.82 | -0.04 | -0.58% | 6.66 | 7.02 | 146205 | 9990.16 | 2.00% |
| 2024-04-17 | 6.35 | 6.86 | 0.61 | 9.76% | 6.34 | 6.87 | 160170 | 10713.77 | 2.19% |
| 2024-04-16 | 6.88 | 6.25 | -0.68 | -9.81% | 6.24 | 6.90 | 202248 | 13035.89 | 2.77% |
| 2024-04-15 | 7.23 | 6.93 | -0.26 | -3.62% | 6.78 | 7.39 | 163752 | 11470.22 | 2.24% |
| 2024-04-12 | 7.34 | 7.19 | -0.16 | -2.18% | 7.17 | 7.43 | 103033 | 7493.26 | 1.41% |
| 2024-04-11 | 7.29 | 7.35 | -0.01 | -0.14% | 7.24 | 7.48 | 97449 | 7189.12 | 1.33% |
| 2024-04-10 | 7.48 | 7.36 | -0.22 | -2.90% | 7.27 | 7.58 | 161138 | 11881.53 | 2.20% |
| 2024-04-09 | 7.75 | 7.58 | -0.09 | -1.17% | 7.52 | 7.83 | 175243 | 13357.93 | 2.40% |
| 2024-04-08 | 7.53 | 7.67 | 0.15 | 1.99% | 7.50 | 7.99 | 240938 | 18634.26 | 3.30% |
| 2024-04-03 | 7.79 | 7.52 | -0.26 | -3.34% | 7.48 | 7.79 | 105220 | 7961.11 | 1.44% |
| 2024-04-02 | 7.77 | 7.78 | 0.00 | 0.00% | 7.73 | 7.89 | 124914 | 9738.79 | 1.71% |
| 2024-04-01 | 7.58 | 7.78 | 0.23 | 3.05% | 7.57 | 7.79 | 114418 | 8808.57 | 1.56% |
| 2024-03-29 | 7.53 | 7.55 | 0.02 | 0.27% | 7.42 | 7.70 | 83845 | 6309.29 | 1.15% |
| 2024-03-28 | 7.26 | 7.53 | 0.27 | 3.72% | 7.26 | 7.58 | 112955 | 8429.22 | 1.54% |
| 2024-03-27 | 7.66 | 7.26 | -0.39 | -5.10% | 7.25 | 7.70 | 131744 | 9779.58 | 1.80% |
| 2024-03-26 | 7.50 | 7.65 | 0.11 | 1.46% | 7.49 | 7.70 | 110430 | 8392.45 | 1.51% |
| 2024-03-25 | 7.66 | 7.54 | -0.18 | -2.33% | 7.53 | 7.79 | 121431 | 9307.75 | 1.66% |
| 2024-03-22 | 7.89 | 7.72 | -0.19 | -2.40% | 7.66 | 7.90 | 137039 | 10605.29 | 1.87% |
| 2024-03-21 | 7.92 | 7.91 | 0.00 | 0.00% | 7.76 | 7.95 | 105514 | 8302.12 | 1.44% |
| 2024-03-20 | 7.88 | 7.91 | 0.04 | 0.51% | 7.81 | 7.94 | 91409 | 7201.97 | 1.25% |
| 2024-03-19 | 7.95 | 7.87 | -0.07 | -0.88% | 7.83 | 8.08 | 156260 | 12423.62 | 2.14% |
| 2024-03-18 | 7.80 | 7.94 | 0.23 | 2.98% | 7.80 | 7.98 | 166958 | 13208.29 | 2.28% |
| 2024-03-15 | 7.51 | 7.71 | 0.18 | 2.39% | 7.46 | 7.74 | 134693 | 10265.59 | 1.84% |
| 2024-03-14 | 7.65 | 7.53 | -0.07 | -0.92% | 7.42 | 7.65 | 122550 | 9236.12 | 1.68% |
| 2024-03-13 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.76 | 162010 | 12353.62 | 2.22% |
| 2024-03-12 | 7.40 | 7.55 | 0.27 | 3.71% | 7.33 | 7.59 | 198463 | 14825.22 | 2.71% |
| 2024-03-11 | 7.16 | 7.28 | 0.11 | 1.53% | 7.00 | 7.28 | 93478 | 6747.69 | 1.28% |
| 2024-03-08 | 7.07 | 7.17 | 0.10 | 1.41% | 7.01 | 7.25 | 101862 | 7246.30 | 1.39% |
| 2024-03-07 | 7.21 | 7.07 | -0.12 | -1.67% | 7.06 | 7.28 | 103636 | 7427.72 | 1.42% |
| 2024-03-06 | 7.15 | 7.19 | 0.07 | 0.98% | 7.08 | 7.24 | 93614 | 6710.67 | 1.28% |
| 2024-03-05 | 7.16 | 7.12 | -0.13 | -1.79% | 6.98 | 7.23 | 129085 | 9164.16 | 1.77% |
| 2024-03-04 | 7.27 | 7.25 | -0.03 | -0.41% | 7.14 | 7.35 | 114531 | 8284.44 | 1.57% |
| 2024-03-01 | 7.21 | 7.28 | 0.07 | 0.97% | 7.16 | 7.34 | 133074 | 9643.78 | 1.82% |
| 2024-02-29 | 6.78 | 7.21 | 0.38 | 5.56% | 6.73 | 7.26 | 214858 | 15249.20 | 2.94% |
| 2024-02-28 | 7.51 | 6.83 | -0.63 | -8.45% | 6.82 | 7.58 | 274256 | 19814.54 | 3.75% |
| 2024-02-27 | 7.16 | 7.46 | 0.28 | 3.90% | 7.10 | 7.47 | 160686 | 11808.32 | 2.20% |
| 2024-02-26 | 7.07 | 7.18 | 0.13 | 1.84% | 7.05 | 7.32 | 167713 | 12050.48 | 2.29% |
| 2024-02-23 | 6.84 | 7.05 | 0.22 | 3.22% | 6.79 | 7.09 | 161078 | 11192.66 | 2.20% |
| 2024-02-22 | 6.66 | 6.83 | 0.14 | 2.09% | 6.65 | 6.85 | 115765 | 7830.54 | 1.58% |
| 2024-02-21 | 6.48 | 6.69 | 0.14 | 2.14% | 6.44 | 6.88 | 158864 | 10687.79 | 2.17% |
| 2024-02-20 | 6.45 | 6.55 | 0.06 | 0.92% | 6.34 | 6.56 | 115155 | 7456.31 | 1.57% |
| 2024-02-19 | 6.34 | 6.49 | 0.22 | 3.51% | 6.34 | 6.64 | 220327 | 14274.44 | 3.01% |
| 2024-02-08 | 5.75 | 6.27 | 0.54 | 9.42% | 5.74 | 6.30 | 226558 | 13610.17 | 3.10% |
| 2024-02-07 | 5.68 | 5.73 | 0.02 | 0.35% | 5.64 | 5.98 | 199653 | 11606.94 | 2.73% |
| 2024-02-06 | 5.30 | 5.71 | 0.11 | 1.96% | 5.09 | 5.90 | 215031 | 11749.04 | 2.94% |
| 2024-02-05 | 6.15 | 5.60 | -0.62 | -9.97% | 5.60 | 6.15 | 195135 | 11201.52 | 2.67% |