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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.25 | 7.62 | 0.38 | 5.25% | 7.24 | 7.65 | 164487 | 12380.53 | 2.42% |
| 2024-05-13 | 7.21 | 7.24 | -0.03 | -0.41% | 7.10 | 7.36 | 63758 | 4621.64 | 0.94% |
| 2024-05-10 | 7.37 | 7.27 | -0.10 | -1.36% | 7.20 | 7.41 | 49511 | 3602.26 | 0.73% |
| 2024-05-09 | 7.38 | 7.37 | 0.04 | 0.55% | 7.32 | 7.42 | 64462 | 4755.78 | 0.95% |
| 2024-05-08 | 7.42 | 7.33 | -0.14 | -1.87% | 7.30 | 7.45 | 67437 | 4962.83 | 0.99% |
| 2024-05-07 | 7.52 | 7.47 | -0.07 | -0.93% | 7.40 | 7.59 | 67550 | 5063.95 | 0.99% |
| 2024-05-06 | 7.53 | 7.54 | 0.07 | 0.94% | 7.47 | 7.63 | 92477 | 6965.73 | 1.36% |
| 2024-04-30 | 7.59 | 7.47 | -0.13 | -1.71% | 7.36 | 7.68 | 121795 | 9136.38 | 1.79% |
| 2024-04-29 | 7.32 | 7.60 | 0.30 | 4.11% | 7.32 | 7.68 | 192948 | 14620.44 | 2.84% |
| 2024-04-26 | 7.04 | 7.30 | 0.35 | 5.04% | 6.96 | 7.44 | 182595 | 13242.35 | 2.68% |
| 2024-04-25 | 6.89 | 6.95 | 0.05 | 0.72% | 6.87 | 7.05 | 89531 | 6244.96 | 1.32% |
| 2024-04-24 | 6.70 | 6.90 | 0.18 | 2.68% | 6.69 | 6.96 | 87519 | 5995.21 | 1.29% |
| 2024-04-23 | 6.79 | 6.72 | -0.06 | -0.88% | 6.67 | 6.93 | 78750 | 5339.26 | 1.16% |
| 2024-04-22 | 6.79 | 6.78 | -0.02 | -0.29% | 6.64 | 6.90 | 58976 | 3997.56 | 0.87% |
| 2024-04-19 | 6.83 | 6.80 | -0.10 | -1.45% | 6.73 | 6.90 | 63897 | 4351.82 | 0.94% |
| 2024-04-18 | 7.02 | 6.90 | -0.07 | -1.00% | 6.87 | 7.08 | 105681 | 7344.32 | 1.55% |
| 2024-04-17 | 6.70 | 6.97 | 0.34 | 5.13% | 6.70 | 7.04 | 116505 | 8091.86 | 1.71% |
| 2024-04-16 | 6.93 | 6.63 | -0.44 | -6.22% | 6.53 | 7.02 | 180866 | 12074.82 | 2.66% |
| 2024-04-15 | 7.20 | 7.07 | -0.30 | -4.07% | 6.88 | 7.34 | 150433 | 10685.02 | 2.21% |
| 2024-04-12 | 7.51 | 7.37 | -0.15 | -1.99% | 7.37 | 7.58 | 59852 | 4460.27 | 0.88% |
| 2024-04-11 | 7.42 | 7.52 | 0.09 | 1.21% | 7.38 | 7.58 | 86376 | 6491.26 | 1.27% |
| 2024-04-10 | 7.69 | 7.43 | -0.26 | -3.38% | 7.34 | 7.70 | 109893 | 8225.01 | 1.62% |
| 2024-04-09 | 7.66 | 7.69 | 0.08 | 1.05% | 7.58 | 7.75 | 94175 | 7235.39 | 1.38% |
| 2024-04-08 | 7.89 | 7.61 | -0.36 | -4.52% | 7.60 | 7.89 | 156472 | 12109.88 | 2.30% |
| 2024-04-03 | 8.01 | 7.97 | -0.04 | -0.50% | 7.69 | 8.12 | 180128 | 14221.15 | 2.65% |
| 2024-04-02 | 8.22 | 8.01 | -0.21 | -2.55% | 7.97 | 8.22 | 173739 | 13961.78 | 2.55% |
| 2024-04-01 | 8.26 | 8.22 | -0.02 | -0.24% | 8.14 | 8.30 | 174523 | 14324.46 | 2.57% |
| 2024-03-29 | 8.42 | 8.24 | -0.14 | -1.67% | 8.13 | 8.51 | 175192 | 14485.50 | 2.57% |
| 2024-03-28 | 7.90 | 8.38 | 0.51 | 6.48% | 7.88 | 8.47 | 266477 | 22014.37 | 3.92% |
| 2024-03-27 | 8.28 | 7.87 | -0.44 | -5.29% | 7.86 | 8.28 | 181713 | 14624.51 | 2.67% |
| 2024-03-26 | 8.29 | 8.31 | -0.06 | -0.72% | 8.06 | 8.36 | 214408 | 17643.50 | 3.15% |
| 2024-03-25 | 8.76 | 8.37 | -0.42 | -4.78% | 8.30 | 8.76 | 233234 | 19921.71 | 3.43% |
| 2024-03-22 | 8.89 | 8.79 | -0.12 | -1.35% | 8.75 | 9.05 | 289186 | 25676.76 | 4.25% |
| 2024-03-21 | 8.68 | 8.91 | 0.24 | 2.77% | 8.68 | 9.12 | 487074 | 43563.14 | 7.16% |
| 2024-03-20 | 8.45 | 8.67 | 0.20 | 2.36% | 8.39 | 8.72 | 276610 | 23689.43 | 4.07% |
| 2024-03-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.37 | 8.68 | 284394 | 24299.56 | 4.18% |
| 2024-03-18 | 8.15 | 8.39 | 0.25 | 3.07% | 8.11 | 8.50 | 311926 | 26047.80 | 4.58% |
| 2024-03-15 | 8.16 | 8.14 | -0.02 | -0.25% | 8.00 | 8.18 | 167323 | 13528.00 | 2.46% |
| 2024-03-14 | 8.22 | 8.16 | -0.31 | -3.66% | 8.11 | 8.32 | 462993 | 37994.87 | 6.80% |
| 2024-03-13 | 7.96 | 8.47 | 0.48 | 6.01% | 7.95 | 8.79 | 750424 | 64118.59 | 11.03% |
| 2024-03-12 | 7.98 | 7.99 | 0.04 | 0.50% | 7.88 | 8.03 | 125218 | 9957.58 | 1.84% |
| 2024-03-11 | 8.01 | 7.95 | -0.04 | -0.50% | 7.88 | 8.08 | 157888 | 12509.41 | 2.32% |
| 2024-03-08 | 7.88 | 7.99 | 0.11 | 1.40% | 7.78 | 8.01 | 132285 | 10421.00 | 1.94% |
| 2024-03-07 | 8.10 | 7.88 | -0.24 | -2.96% | 7.87 | 8.18 | 149651 | 12013.08 | 2.20% |
| 2024-03-06 | 8.23 | 8.12 | -0.15 | -1.81% | 8.00 | 8.27 | 178117 | 14452.41 | 2.62% |
| 2024-03-05 | 8.33 | 8.27 | -0.13 | -1.55% | 8.20 | 8.50 | 183780 | 15267.02 | 2.70% |
| 2024-03-04 | 8.25 | 8.40 | 0.25 | 3.07% | 8.25 | 8.54 | 298778 | 25003.68 | 4.39% |
| 2024-03-01 | 8.20 | 8.15 | -0.10 | -1.21% | 8.06 | 8.34 | 201423 | 16427.59 | 2.96% |
| 2024-02-29 | 7.91 | 8.25 | 0.09 | 1.10% | 7.80 | 8.30 | 311671 | 25332.15 | 4.58% |
| 2024-02-28 | 8.04 | 8.16 | 0.13 | 1.62% | 7.87 | 8.82 | 453784 | 37394.01 | 6.67% |
| 2024-02-27 | 7.88 | 8.03 | -0.03 | -0.37% | 7.81 | 8.04 | 207884 | 16536.83 | 3.06% |
| 2024-02-26 | 7.89 | 8.06 | 0.07 | 0.88% | 7.73 | 8.12 | 268247 | 21196.05 | 3.94% |
| 2024-02-23 | 7.75 | 7.99 | 0.11 | 1.40% | 7.60 | 8.10 | 342175 | 26840.00 | 5.03% |
| 2024-02-22 | 7.99 | 7.88 | 0.28 | 3.68% | 7.73 | 8.36 | 431331 | 34507.24 | 6.34% |
| 2024-02-21 | 7.60 | 7.60 | 0.69 | 9.99% | 7.60 | 7.60 | 57133 | 4342.12 | 0.84% |
| 2024-02-20 | 6.82 | 6.91 | 0.10 | 1.47% | 6.71 | 6.95 | 97033 | 6663.38 | 1.43% |
| 2024-02-19 | 6.59 | 6.81 | 0.31 | 4.77% | 6.56 | 6.88 | 108160 | 7295.60 | 1.59% |
| 2024-02-08 | 6.19 | 6.50 | 0.32 | 5.18% | 6.18 | 6.55 | 108165 | 6916.47 | 1.59% |
| 2024-02-07 | 6.16 | 6.18 | 0.03 | 0.49% | 6.02 | 6.45 | 110307 | 6885.62 | 1.62% |
| 2024-02-06 | 5.60 | 6.15 | 0.33 | 5.67% | 5.40 | 6.30 | 147403 | 8578.16 | 2.17% |
| 2024-02-05 | 6.45 | 5.82 | -0.65 | -10.05% | 5.82 | 6.45 | 136665 | 8169.52 | 2.01% |