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 | 6.98 | 7.07 | 0.12 | 1.73% | 6.94 | 7.12 | 135386 | 9569.47 | 1.89% |
| 2024-05-08 | 7.02 | 6.95 | -0.15 | -2.11% | 6.93 | 7.06 | 139202 | 9727.17 | 1.95% |
| 2024-05-07 | 7.11 | 7.10 | -0.01 | -0.14% | 7.00 | 7.13 | 160814 | 11363.62 | 2.25% |
| 2024-05-06 | 7.13 | 7.11 | 0.06 | 0.85% | 7.08 | 7.18 | 139446 | 9924.37 | 1.95% |
| 2024-04-30 | 7.13 | 7.05 | -0.07 | -0.98% | 6.99 | 7.17 | 159675 | 11255.49 | 2.23% |
| 2024-04-29 | 6.95 | 7.12 | 0.23 | 3.34% | 6.93 | 7.18 | 209189 | 14814.62 | 2.92% |
| 2024-04-26 | 6.75 | 6.89 | 0.12 | 1.77% | 6.74 | 6.92 | 183566 | 12575.04 | 2.57% |
| 2024-04-25 | 6.75 | 6.77 | -0.02 | -0.29% | 6.73 | 6.84 | 118538 | 8033.01 | 1.66% |
| 2024-04-24 | 6.69 | 6.79 | 0.11 | 1.65% | 6.64 | 6.79 | 145584 | 9810.99 | 2.04% |
| 2024-04-23 | 6.67 | 6.68 | 0.06 | 0.91% | 6.60 | 6.74 | 139482 | 9312.52 | 1.95% |
| 2024-04-22 | 6.69 | 6.62 | -0.14 | -2.07% | 6.53 | 6.78 | 185755 | 12349.07 | 2.60% |
| 2024-04-19 | 6.82 | 6.76 | -0.21 | -3.01% | 6.70 | 6.93 | 278962 | 18967.52 | 3.90% |
| 2024-04-18 | 7.23 | 6.97 | -0.77 | -9.95% | 6.97 | 7.24 | 658287 | 46235.28 | 9.20% |
| 2024-04-17 | 7.23 | 7.74 | 0.65 | 9.17% | 7.23 | 7.74 | 237325 | 17741.68 | 3.32% |
| 2024-04-16 | 7.56 | 7.09 | -0.55 | -7.20% | 7.07 | 7.56 | 252988 | 18314.60 | 3.54% |
| 2024-04-15 | 7.64 | 7.64 | 0.01 | 0.13% | 7.47 | 7.81 | 184337 | 14118.67 | 2.58% |
| 2024-04-12 | 7.82 | 7.63 | -0.21 | -2.68% | 7.63 | 7.89 | 162289 | 12564.20 | 2.27% |
| 2024-04-11 | 7.74 | 7.84 | 0.04 | 0.51% | 7.70 | 7.93 | 156230 | 12247.63 | 2.18% |
| 2024-04-10 | 8.01 | 7.80 | -0.16 | -2.01% | 7.71 | 8.06 | 165121 | 12979.53 | 2.31% |
| 2024-04-09 | 7.85 | 7.96 | 0.19 | 2.45% | 7.85 | 8.09 | 153660 | 12236.88 | 2.15% |
| 2024-04-08 | 7.90 | 7.77 | -0.19 | -2.39% | 7.74 | 7.93 | 144306 | 11310.58 | 2.04% |
| 2024-04-03 | 8.15 | 7.96 | -0.20 | -2.45% | 7.92 | 8.15 | 172769 | 13798.77 | 2.45% |
| 2024-04-02 | 8.28 | 8.16 | -0.09 | -1.09% | 8.11 | 8.29 | 155003 | 12686.11 | 2.20% |
| 2024-04-01 | 8.12 | 8.25 | 0.17 | 2.10% | 8.10 | 8.29 | 185637 | 15216.98 | 2.63% |
| 2024-03-29 | 7.92 | 8.08 | 0.11 | 1.38% | 7.92 | 8.08 | 146155 | 11690.54 | 2.07% |
| 2024-03-28 | 7.77 | 7.97 | 0.22 | 2.84% | 7.75 | 8.06 | 192227 | 15276.67 | 2.72% |
| 2024-03-27 | 8.09 | 7.75 | -0.34 | -4.20% | 7.74 | 8.11 | 189142 | 14931.13 | 2.68% |
| 2024-03-26 | 8.07 | 8.09 | 0.00 | 0.00% | 7.90 | 8.15 | 214465 | 17229.77 | 3.04% |
| 2024-03-25 | 8.30 | 8.09 | -0.26 | -3.11% | 8.06 | 8.41 | 222718 | 18397.68 | 3.16% |
| 2024-03-22 | 8.49 | 8.35 | -0.18 | -2.11% | 8.26 | 8.49 | 244710 | 20447.59 | 3.47% |
| 2024-03-21 | 8.57 | 8.53 | 0.00 | 0.00% | 8.39 | 8.58 | 230822 | 19582.39 | 3.27% |
| 2024-03-20 | 8.48 | 8.53 | 0.04 | 0.47% | 8.46 | 8.62 | 211886 | 18073.08 | 3.00% |
| 2024-03-19 | 8.70 | 8.49 | -0.23 | -2.64% | 8.48 | 8.70 | 320439 | 27472.82 | 4.54% |
| 2024-03-18 | 8.41 | 8.72 | 0.41 | 4.93% | 8.34 | 8.77 | 458120 | 39076.96 | 6.49% |
| 2024-03-15 | 8.23 | 8.31 | 0.06 | 0.73% | 8.15 | 8.31 | 209433 | 17258.76 | 2.97% |
| 2024-03-14 | 8.24 | 8.25 | 0.02 | 0.24% | 8.08 | 8.39 | 283743 | 23381.03 | 4.02% |
| 2024-03-13 | 8.20 | 8.23 | 0.02 | 0.24% | 8.15 | 8.27 | 257435 | 21172.27 | 3.65% |
| 2024-03-12 | 8.25 | 8.21 | -0.04 | -0.48% | 8.10 | 8.29 | 284550 | 23311.11 | 4.03% |
| 2024-03-11 | 7.99 | 8.25 | 0.29 | 3.64% | 7.99 | 8.27 | 369633 | 30123.82 | 5.24% |
| 2024-03-08 | 7.90 | 7.96 | 0.07 | 0.89% | 7.84 | 7.99 | 194076 | 15371.06 | 2.75% |
| 2024-03-07 | 8.15 | 7.89 | -0.20 | -2.47% | 7.89 | 8.25 | 322931 | 25997.38 | 4.58% |
| 2024-03-06 | 7.85 | 8.09 | 0.19 | 2.41% | 7.82 | 8.15 | 299059 | 24004.92 | 4.24% |
| 2024-03-05 | 8.02 | 7.90 | -0.21 | -2.59% | 7.82 | 8.03 | 316464 | 25066.04 | 4.48% |
| 2024-03-04 | 8.20 | 8.11 | -0.03 | -0.37% | 8.00 | 8.33 | 444223 | 36153.84 | 6.29% |
| 2024-03-01 | 7.82 | 8.14 | 0.48 | 6.27% | 7.78 | 8.15 | 620683 | 49729.29 | 8.79% |
| 2024-02-29 | 7.19 | 7.66 | 0.38 | 5.22% | 7.18 | 7.67 | 338211 | 25372.90 | 4.79% |
| 2024-02-28 | 7.75 | 7.28 | -0.46 | -5.94% | 7.28 | 7.93 | 489058 | 37309.22 | 6.93% |
| 2024-02-27 | 7.45 | 7.74 | 0.14 | 1.84% | 7.41 | 7.74 | 378128 | 28769.20 | 5.36% |
| 2024-02-26 | 7.50 | 7.60 | 0.36 | 4.97% | 7.30 | 7.73 | 475362 | 35714.54 | 6.73% |
| 2024-02-23 | 7.06 | 7.24 | 0.19 | 2.70% | 7.00 | 7.25 | 250619 | 17884.87 | 3.55% |
| 2024-02-22 | 6.87 | 7.05 | 0.13 | 1.88% | 6.87 | 7.08 | 205904 | 14398.41 | 2.92% |
| 2024-02-21 | 6.82 | 6.92 | 0.02 | 0.29% | 6.75 | 7.15 | 259501 | 18202.14 | 3.68% |
| 2024-02-20 | 6.88 | 6.90 | -0.01 | -0.14% | 6.67 | 6.91 | 166593 | 11322.50 | 2.36% |
| 2024-02-19 | 6.88 | 6.91 | 0.29 | 4.38% | 6.71 | 7.02 | 299116 | 20579.58 | 4.24% |
| 2024-02-08 | 6.20 | 6.62 | 0.50 | 8.17% | 6.15 | 6.65 | 320543 | 20593.59 | 4.54% |
| 2024-02-07 | 5.97 | 6.12 | 0.15 | 2.51% | 5.96 | 6.33 | 299496 | 18376.54 | 4.24% |
| 2024-02-06 | 5.37 | 5.97 | 0.51 | 9.34% | 5.23 | 6.01 | 338551 | 19212.84 | 4.80% |
| 2024-02-05 | 6.01 | 5.46 | -0.61 | -10.05% | 5.46 | 6.02 | 322607 | 18139.71 | 4.57% |
| 2024-02-02 | 6.44 | 6.07 | -0.36 | -5.60% | 5.90 | 6.51 | 239105 | 14737.88 | 3.39% |
| 2024-02-01 | 6.53 | 6.43 | -0.10 | -1.53% | 6.40 | 6.64 | 151676 | 9871.33 | 2.15% |
| 2024-01-31 | 6.89 | 6.53 | -0.33 | -4.81% | 6.51 | 6.91 | 168382 | 11225.25 | 2.39% |