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 | 7.05 | 7.09 | -0.07 | -0.98% | 7.04 | 7.26 | 140035 | 9953.16 | 3.54% |
| 2024-05-08 | 7.43 | 7.16 | -0.37 | -4.91% | 7.10 | 7.48 | 222180 | 16125.96 | 5.61% |
| 2024-05-07 | 7.59 | 7.53 | -0.06 | -0.79% | 7.27 | 7.87 | 360620 | 27124.01 | 9.11% |
| 2024-05-06 | 7.59 | 7.59 | 0.69 | 10.00% | 7.59 | 7.59 | 59267 | 4498.37 | 1.50% |
| 2024-04-30 | 6.91 | 6.90 | -0.02 | -0.29% | 6.70 | 7.06 | 110764 | 7614.80 | 2.80% |
| 2024-04-29 | 6.67 | 6.92 | 0.45 | 6.96% | 6.64 | 6.94 | 156236 | 10593.64 | 3.95% |
| 2024-04-26 | 6.53 | 6.47 | -0.06 | -0.92% | 6.42 | 6.62 | 98059 | 6381.08 | 2.48% |
| 2024-04-25 | 6.60 | 6.53 | -0.11 | -1.66% | 6.49 | 6.67 | 80609 | 5296.87 | 2.04% |
| 2024-04-24 | 6.32 | 6.64 | 0.38 | 6.07% | 6.28 | 6.71 | 112625 | 7373.36 | 2.85% |
| 2024-04-23 | 6.13 | 6.26 | 0.14 | 2.29% | 6.13 | 6.35 | 75161 | 4705.50 | 1.90% |
| 2024-04-22 | 6.22 | 6.12 | -0.13 | -2.08% | 6.00 | 6.25 | 83270 | 5097.97 | 2.10% |
| 2024-04-19 | 6.40 | 6.25 | -0.13 | -2.04% | 6.20 | 6.42 | 95774 | 6015.81 | 2.42% |
| 2024-04-18 | 6.60 | 6.38 | -0.20 | -3.04% | 6.35 | 6.60 | 108976 | 7057.47 | 2.75% |
| 2024-04-17 | 6.20 | 6.58 | 0.45 | 7.34% | 6.20 | 6.66 | 153178 | 9988.14 | 3.87% |
| 2024-04-16 | 6.39 | 6.13 | -0.46 | -6.98% | 5.98 | 6.39 | 269961 | 16645.36 | 6.82% |
| 2024-04-15 | 7.05 | 6.59 | -0.73 | -9.97% | 6.59 | 7.09 | 230416 | 15673.18 | 5.82% |
| 2024-04-12 | 7.42 | 7.32 | -0.22 | -2.92% | 7.30 | 7.67 | 160008 | 11852.04 | 4.04% |
| 2024-04-11 | 7.62 | 7.54 | -0.46 | -5.75% | 7.36 | 7.73 | 267326 | 20266.69 | 6.75% |
| 2024-04-10 | 7.76 | 8.00 | 0.15 | 1.91% | 7.52 | 8.30 | 409451 | 32517.08 | 10.34% |
| 2024-04-09 | 8.14 | 7.85 | -0.14 | -1.75% | 7.77 | 8.30 | 414485 | 32895.18 | 10.47% |
| 2024-04-08 | 7.27 | 7.99 | 0.73 | 10.06% | 7.26 | 7.99 | 131217 | 10398.76 | 3.31% |
| 2024-04-03 | 7.66 | 7.26 | -0.36 | -4.72% | 7.20 | 7.67 | 193365 | 14170.35 | 4.88% |
| 2024-04-02 | 7.95 | 7.62 | -0.42 | -5.22% | 7.56 | 7.99 | 241965 | 18676.50 | 6.11% |
| 2024-04-01 | 7.91 | 8.04 | 0.18 | 2.29% | 7.76 | 8.28 | 272094 | 21822.44 | 6.87% |
| 2024-03-29 | 7.93 | 7.86 | -0.32 | -3.91% | 7.81 | 8.10 | 290511 | 22992.44 | 7.34% |
| 2024-03-28 | 7.95 | 8.18 | 0.23 | 2.89% | 7.75 | 8.35 | 557348 | 45088.88 | 14.08% |
| 2024-03-27 | 7.24 | 7.95 | 0.72 | 9.96% | 6.93 | 7.95 | 348909 | 25997.49 | 8.81% |
| 2024-03-26 | 7.43 | 7.23 | -0.37 | -4.87% | 7.14 | 7.66 | 257876 | 18910.11 | 6.51% |
| 2024-03-25 | 8.16 | 7.60 | -0.23 | -2.94% | 7.53 | 8.50 | 415553 | 33494.50 | 10.50% |
| 2024-03-22 | 7.63 | 7.83 | 0.15 | 1.95% | 7.46 | 8.38 | 445010 | 35109.96 | 11.24% |
| 2024-03-21 | 7.40 | 7.68 | 0.25 | 3.36% | 7.26 | 7.74 | 254285 | 19002.06 | 6.42% |
| 2024-03-20 | 7.26 | 7.43 | 0.10 | 1.36% | 7.26 | 7.52 | 230819 | 16988.44 | 5.83% |
| 2024-03-19 | 7.04 | 7.33 | 0.30 | 4.27% | 7.04 | 7.73 | 310639 | 23036.09 | 7.85% |
| 2024-03-18 | 6.89 | 7.03 | 0.20 | 2.93% | 6.86 | 7.03 | 97944 | 6820.86 | 2.47% |
| 2024-03-15 | 6.71 | 6.83 | 0.08 | 1.19% | 6.66 | 6.83 | 67860 | 4571.52 | 1.71% |
| 2024-03-14 | 6.91 | 6.75 | -0.19 | -2.74% | 6.66 | 6.91 | 93496 | 6347.40 | 2.36% |
| 2024-03-13 | 6.85 | 6.94 | 0.12 | 1.76% | 6.71 | 7.05 | 121530 | 8370.08 | 3.07% |
| 2024-03-12 | 6.63 | 6.82 | 0.24 | 3.65% | 6.57 | 6.83 | 121573 | 8147.96 | 3.07% |
| 2024-03-11 | 6.55 | 6.58 | 0.08 | 1.23% | 6.51 | 6.62 | 81804 | 5371.84 | 2.07% |
| 2024-03-08 | 6.55 | 6.50 | -0.06 | -0.91% | 6.41 | 6.63 | 86486 | 5628.76 | 2.18% |
| 2024-03-07 | 6.66 | 6.56 | -0.03 | -0.46% | 6.55 | 6.87 | 133949 | 8924.14 | 3.38% |
| 2024-03-06 | 6.58 | 6.59 | 0.03 | 0.46% | 6.41 | 6.66 | 104942 | 6858.08 | 2.65% |
| 2024-03-05 | 6.50 | 6.56 | 0.07 | 1.08% | 6.43 | 6.70 | 132479 | 8691.11 | 3.35% |
| 2024-03-04 | 6.51 | 6.49 | 0.02 | 0.31% | 6.28 | 6.55 | 127395 | 8194.10 | 3.22% |
| 2024-03-01 | 6.30 | 6.47 | 0.16 | 2.54% | 6.28 | 6.49 | 126712 | 8115.20 | 3.20% |
| 2024-02-29 | 5.85 | 6.31 | 0.21 | 3.44% | 5.85 | 6.34 | 143754 | 8940.82 | 3.63% |
| 2024-02-28 | 6.79 | 6.10 | -0.68 | -10.03% | 6.10 | 6.94 | 242016 | 15784.29 | 6.11% |
| 2024-02-27 | 6.46 | 6.78 | 0.33 | 5.12% | 6.42 | 6.82 | 159786 | 10628.72 | 4.04% |
| 2024-02-26 | 6.35 | 6.45 | 0.06 | 0.94% | 6.31 | 6.65 | 187266 | 12148.16 | 4.73% |
| 2024-02-23 | 6.32 | 6.39 | 0.24 | 3.90% | 6.15 | 6.45 | 239598 | 15091.84 | 6.05% |
| 2024-02-22 | 5.59 | 6.15 | 0.56 | 10.02% | 5.59 | 6.15 | 218533 | 12893.99 | 5.52% |
| 2024-02-21 | 5.40 | 5.59 | 0.20 | 3.71% | 5.31 | 5.76 | 164844 | 9237.59 | 4.16% |
| 2024-02-20 | 5.24 | 5.39 | 0.12 | 2.28% | 5.11 | 5.41 | 121825 | 6433.46 | 3.08% |
| 2024-02-19 | 4.98 | 5.27 | 0.36 | 7.33% | 4.97 | 5.27 | 210409 | 10865.08 | 5.32% |
| 2024-02-08 | 4.54 | 4.91 | 0.29 | 6.28% | 4.23 | 4.94 | 291030 | 13408.23 | 7.35% |
| 2024-02-07 | 5.13 | 4.62 | -0.51 | -9.94% | 4.62 | 5.14 | 235994 | 11181.11 | 5.96% |
| 2024-02-06 | 5.15 | 5.13 | -0.27 | -5.00% | 4.86 | 5.35 | 250531 | 12537.62 | 6.33% |
| 2024-02-05 | 6.00 | 5.40 | -0.60 | -10.00% | 5.40 | 6.00 | 137049 | 7514.13 | 3.46% |
| 2024-02-02 | 6.41 | 6.00 | -0.41 | -6.40% | 5.79 | 6.53 | 123889 | 7646.13 | 3.13% |
| 2024-02-01 | 6.52 | 6.41 | -0.21 | -3.17% | 6.32 | 6.60 | 111006 | 7147.52 | 2.80% |
| 2024-01-31 | 6.96 | 6.62 | -0.43 | -6.10% | 6.52 | 7.10 | 100321 | 6780.27 | 2.53% |