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 | 6.88 | 7.21 | 0.33 | 4.80% | 6.88 | 7.29 | 91429 | 6531.11 | 3.52% |
| 2024-05-08 | 7.11 | 6.88 | -0.17 | -2.41% | 6.88 | 7.12 | 61594 | 4294.81 | 2.37% |
| 2024-05-07 | 7.05 | 7.05 | 0.02 | 0.28% | 6.97 | 7.09 | 59822 | 4209.50 | 2.30% |
| 2024-05-06 | 6.92 | 7.03 | 0.15 | 2.18% | 6.92 | 7.13 | 91316 | 6410.48 | 3.51% |
| 2024-04-30 | 6.85 | 6.88 | 0.13 | 1.93% | 6.66 | 6.98 | 127415 | 8695.02 | 4.90% |
| 2024-04-29 | 6.43 | 6.75 | 0.41 | 6.47% | 6.36 | 6.80 | 82629 | 5458.73 | 3.18% |
| 2024-04-26 | 6.25 | 6.34 | 0.06 | 0.96% | 6.15 | 6.39 | 52396 | 3301.17 | 2.02% |
| 2024-04-25 | 6.29 | 6.28 | 0.00 | 0.00% | 6.20 | 6.42 | 50139 | 3171.73 | 1.93% |
| 2024-04-24 | 6.29 | 6.28 | 0.01 | 0.16% | 6.25 | 6.42 | 52699 | 3335.44 | 2.03% |
| 2024-04-23 | 6.15 | 6.27 | 0.15 | 2.45% | 6.12 | 6.35 | 58043 | 3638.76 | 2.23% |
| 2024-04-22 | 6.30 | 6.12 | -0.12 | -1.92% | 5.94 | 6.30 | 63865 | 3921.70 | 2.46% |
| 2024-04-19 | 6.40 | 6.24 | -0.16 | -2.50% | 6.16 | 6.43 | 56790 | 3566.97 | 2.18% |
| 2024-04-18 | 6.52 | 6.40 | 0.01 | 0.16% | 6.18 | 6.55 | 89670 | 5726.40 | 3.45% |
| 2024-04-17 | 5.98 | 6.39 | 0.39 | 6.50% | 5.98 | 6.41 | 109086 | 6851.77 | 4.20% |
| 2024-04-16 | 6.56 | 6.00 | -0.67 | -10.04% | 6.00 | 6.66 | 72598 | 4427.37 | 2.79% |
| 2024-04-15 | 7.22 | 6.67 | -0.74 | -9.99% | 6.67 | 7.41 | 119599 | 8139.81 | 4.60% |
| 2024-04-12 | 7.49 | 7.41 | -0.07 | -0.94% | 7.39 | 7.57 | 48313 | 3604.31 | 1.86% |
| 2024-04-11 | 7.57 | 7.48 | -0.11 | -1.45% | 7.35 | 7.62 | 49883 | 3739.60 | 1.92% |
| 2024-04-10 | 7.83 | 7.59 | -0.24 | -3.07% | 7.47 | 7.86 | 53881 | 4098.82 | 2.07% |
| 2024-04-09 | 7.70 | 7.83 | 0.20 | 2.62% | 7.60 | 7.83 | 69786 | 5398.33 | 2.68% |
| 2024-04-08 | 8.05 | 7.63 | -0.48 | -5.92% | 7.60 | 8.13 | 78204 | 6066.42 | 3.01% |
| 2024-04-03 | 8.30 | 8.11 | -0.26 | -3.11% | 8.05 | 8.34 | 57179 | 4650.51 | 2.20% |
| 2024-04-02 | 8.26 | 8.37 | 0.03 | 0.36% | 8.20 | 8.43 | 60364 | 5026.40 | 2.32% |
| 2024-04-01 | 8.08 | 8.34 | 0.27 | 3.35% | 8.08 | 8.46 | 67440 | 5596.15 | 2.59% |
| 2024-03-29 | 8.05 | 8.07 | 0.03 | 0.37% | 7.97 | 8.18 | 59859 | 4828.42 | 2.30% |
| 2024-03-28 | 7.64 | 8.04 | 0.30 | 3.88% | 7.64 | 8.24 | 92798 | 7439.27 | 3.57% |
| 2024-03-27 | 8.28 | 7.74 | -0.54 | -6.52% | 7.73 | 8.33 | 65716 | 5236.37 | 2.53% |
| 2024-03-26 | 8.23 | 8.28 | 0.04 | 0.49% | 8.02 | 8.34 | 65796 | 5405.05 | 2.53% |
| 2024-03-25 | 8.59 | 8.24 | -0.34 | -3.96% | 8.22 | 8.67 | 69785 | 5902.06 | 2.68% |
| 2024-03-22 | 8.87 | 8.58 | -0.21 | -2.39% | 8.47 | 8.87 | 94799 | 8168.96 | 3.65% |
| 2024-03-21 | 8.76 | 8.79 | -0.02 | -0.23% | 8.70 | 8.94 | 82610 | 7272.27 | 3.18% |
| 2024-03-20 | 8.81 | 8.81 | -0.02 | -0.23% | 8.75 | 8.96 | 84478 | 7450.86 | 3.25% |
| 2024-03-19 | 8.90 | 8.83 | -0.13 | -1.45% | 8.81 | 9.11 | 84853 | 7574.45 | 3.26% |
| 2024-03-18 | 8.84 | 8.96 | 0.13 | 1.47% | 8.81 | 9.04 | 72616 | 6485.54 | 2.79% |
| 2024-03-15 | 8.60 | 8.83 | 0.14 | 1.61% | 8.60 | 8.85 | 69683 | 6075.74 | 2.68% |
| 2024-03-14 | 8.79 | 8.69 | -0.14 | -1.59% | 8.53 | 8.92 | 87441 | 7633.47 | 3.36% |
| 2024-03-13 | 9.02 | 8.83 | -0.30 | -3.29% | 8.78 | 9.07 | 127781 | 11326.33 | 4.91% |
| 2024-03-12 | 8.95 | 9.13 | 0.23 | 2.58% | 8.75 | 9.34 | 183150 | 16493.22 | 7.04% |
| 2024-03-11 | 8.67 | 8.90 | 0.20 | 2.30% | 8.60 | 8.97 | 146232 | 12883.63 | 5.62% |
| 2024-03-08 | 8.70 | 8.70 | 0.15 | 1.75% | 8.46 | 8.90 | 158661 | 13771.60 | 6.10% |
| 2024-03-07 | 8.62 | 8.55 | -0.10 | -1.16% | 8.54 | 8.99 | 222078 | 19407.74 | 8.54% |
| 2024-03-06 | 7.80 | 8.65 | 0.79 | 10.05% | 7.78 | 8.65 | 172708 | 14621.36 | 6.64% |
| 2024-03-05 | 8.05 | 7.86 | -0.27 | -3.32% | 7.82 | 8.10 | 64562 | 5122.57 | 2.48% |
| 2024-03-04 | 8.23 | 8.13 | -0.12 | -1.45% | 7.98 | 8.39 | 69152 | 5635.13 | 2.66% |
| 2024-03-01 | 8.23 | 8.25 | 0.03 | 0.36% | 8.14 | 8.45 | 96970 | 8028.04 | 3.73% |
| 2024-02-29 | 7.44 | 8.22 | 0.44 | 5.66% | 7.44 | 8.23 | 119030 | 9530.93 | 4.58% |
| 2024-02-28 | 8.90 | 7.78 | -0.84 | -9.74% | 7.76 | 9.12 | 183726 | 15697.37 | 7.07% |
| 2024-02-27 | 8.41 | 8.62 | 0.24 | 2.86% | 8.27 | 8.67 | 97038 | 8277.75 | 3.73% |
| 2024-02-26 | 8.11 | 8.38 | 0.43 | 5.41% | 7.98 | 8.63 | 126961 | 10539.67 | 4.88% |
| 2024-02-23 | 7.67 | 7.95 | 0.28 | 3.65% | 7.62 | 7.98 | 121596 | 9545.26 | 4.68% |
| 2024-02-22 | 7.58 | 7.67 | 0.10 | 1.32% | 7.33 | 7.77 | 143710 | 10823.73 | 5.53% |
| 2024-02-21 | 6.88 | 7.57 | 0.69 | 10.03% | 6.75 | 7.57 | 96299 | 6962.22 | 3.70% |
| 2024-02-20 | 6.70 | 6.88 | 0.20 | 2.99% | 6.50 | 6.95 | 108044 | 7352.39 | 4.16% |
| 2024-02-19 | 6.12 | 6.68 | 0.49 | 7.92% | 6.09 | 6.80 | 157136 | 10212.13 | 6.04% |
| 2024-02-08 | 5.64 | 6.19 | 0.42 | 7.28% | 5.19 | 6.33 | 232256 | 12899.63 | 8.93% |
| 2024-02-07 | 6.44 | 5.77 | -0.64 | -9.98% | 5.77 | 6.46 | 160812 | 9427.65 | 6.19% |
| 2024-02-06 | 6.59 | 6.41 | -0.43 | -6.29% | 6.16 | 6.80 | 160799 | 10159.17 | 6.18% |
| 2024-02-05 | 7.60 | 6.84 | -0.76 | -10.00% | 6.84 | 7.61 | 72793 | 5059.25 | 2.80% |
| 2024-02-02 | 8.16 | 7.60 | -0.60 | -7.32% | 7.38 | 8.33 | 90393 | 7028.26 | 3.48% |
| 2024-02-01 | 8.33 | 8.20 | -0.15 | -1.80% | 8.15 | 8.50 | 63008 | 5240.66 | 2.42% |
| 2024-01-31 | 8.89 | 8.35 | -0.66 | -7.33% | 8.35 | 9.06 | 72728 | 6269.37 | 2.80% |
| 2024-01-30 | 9.30 | 9.01 | -0.37 | -3.94% | 9.01 | 9.46 | 54744 | 5034.62 | 2.11% |