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 | 7.56 | 7.66 | 0.11 | 1.46% | 7.55 | 7.77 | 539880 | 41407.04 | 1.44% |
| 2024-05-08 | 7.65 | 7.55 | -0.13 | -1.69% | 7.53 | 7.70 | 546960 | 41665.62 | 1.46% |
| 2024-05-07 | 7.70 | 7.68 | -0.02 | -0.26% | 7.67 | 7.88 | 718261 | 55585.01 | 1.91% |
| 2024-05-06 | 7.56 | 7.70 | 0.14 | 1.85% | 7.36 | 7.78 | 793077 | 60138.82 | 2.11% |
| 2024-04-30 | 7.40 | 7.56 | 0.13 | 1.75% | 7.40 | 7.81 | 1054890 | 80487.36 | 2.81% |
| 2024-04-29 | 7.38 | 7.43 | -0.06 | -0.80% | 7.23 | 7.45 | 897155 | 65935.91 | 2.39% |
| 2024-04-26 | 7.14 | 7.49 | 0.35 | 4.90% | 7.09 | 7.55 | 1154961 | 84638.80 | 3.07% |
| 2024-04-25 | 6.93 | 7.14 | 0.13 | 1.85% | 6.93 | 7.51 | 1428787 | 103451.77 | 3.80% |
| 2024-04-24 | 6.80 | 7.01 | 0.19 | 2.79% | 6.74 | 7.03 | 528418 | 36539.66 | 1.41% |
| 2024-04-23 | 6.95 | 6.82 | -0.16 | -2.29% | 6.77 | 6.98 | 789057 | 53967.28 | 2.10% |
| 2024-04-22 | 7.26 | 6.98 | 0.03 | 0.43% | 6.98 | 7.36 | 1056729 | 75724.60 | 2.81% |
| 2024-04-19 | 7.05 | 6.95 | -0.06 | -0.86% | 6.89 | 7.23 | 618139 | 43522.53 | 1.65% |
| 2024-04-18 | 6.91 | 7.01 | 0.01 | 0.14% | 6.90 | 7.06 | 537113 | 37482.28 | 1.43% |
| 2024-04-17 | 6.86 | 7.00 | 0.12 | 1.74% | 6.80 | 7.00 | 730452 | 50353.28 | 1.94% |
| 2024-04-16 | 6.97 | 6.88 | -0.18 | -2.55% | 6.81 | 7.09 | 665158 | 46404.41 | 1.77% |
| 2024-04-15 | 7.08 | 7.06 | 0.11 | 1.58% | 6.85 | 7.18 | 999997 | 70325.05 | 2.66% |
| 2024-04-12 | 6.96 | 6.95 | 0.02 | 0.29% | 6.90 | 7.03 | 472537 | 32910.00 | 1.26% |
| 2024-04-11 | 6.89 | 6.93 | -0.02 | -0.29% | 6.83 | 7.15 | 660116 | 46115.78 | 1.76% |
| 2024-04-10 | 6.89 | 6.95 | 0.05 | 0.72% | 6.85 | 7.02 | 598054 | 41405.79 | 1.59% |
| 2024-04-09 | 6.87 | 6.90 | -0.09 | -1.29% | 6.81 | 7.07 | 811672 | 56346.83 | 2.16% |
| 2024-04-08 | 7.16 | 6.99 | -0.15 | -2.10% | 6.96 | 7.27 | 961720 | 68603.00 | 2.51% |
| 2024-04-03 | 6.95 | 7.14 | 0.27 | 3.93% | 6.85 | 7.21 | 831447 | 58407.45 | 2.17% |
| 2024-04-02 | 6.80 | 6.87 | -0.01 | -0.15% | 6.78 | 6.94 | 407016 | 27970.73 | 1.06% |
| 2024-04-01 | 6.67 | 6.88 | 0.29 | 4.40% | 6.63 | 6.90 | 703001 | 47887.78 | 1.83% |
| 2024-03-29 | 6.43 | 6.59 | 0.20 | 3.13% | 6.40 | 6.60 | 554673 | 36147.69 | 1.44% |
| 2024-03-28 | 6.20 | 6.39 | 0.19 | 3.06% | 6.18 | 6.55 | 593224 | 37903.68 | 1.55% |
| 2024-03-27 | 6.32 | 6.20 | -0.13 | -2.05% | 6.20 | 6.37 | 338019 | 21201.02 | 0.88% |
| 2024-03-26 | 6.37 | 6.33 | -0.03 | -0.47% | 6.24 | 6.43 | 379541 | 24003.67 | 0.99% |
| 2024-03-25 | 6.20 | 6.36 | 0.13 | 2.09% | 6.19 | 6.54 | 737632 | 47161.46 | 1.92% |
| 2024-03-22 | 6.25 | 6.23 | -0.06 | -0.95% | 6.19 | 6.41 | 503293 | 31569.69 | 1.31% |
| 2024-03-21 | 6.23 | 6.29 | 0.13 | 2.11% | 6.13 | 6.34 | 470165 | 29342.18 | 1.22% |
| 2024-03-20 | 6.12 | 6.16 | 0.02 | 0.33% | 6.08 | 6.19 | 304323 | 18673.56 | 0.79% |
| 2024-03-19 | 6.16 | 6.14 | -0.02 | -0.32% | 6.13 | 6.26 | 343582 | 21258.00 | 0.89% |
| 2024-03-18 | 6.17 | 6.16 | 0.00 | 0.00% | 6.08 | 6.21 | 455181 | 27976.05 | 1.19% |
| 2024-03-15 | 5.91 | 6.16 | 0.19 | 3.18% | 5.86 | 6.17 | 695548 | 42137.01 | 1.81% |
| 2024-03-14 | 5.97 | 5.97 | 0.05 | 0.84% | 5.90 | 6.05 | 419844 | 25080.06 | 1.09% |
| 2024-03-13 | 5.87 | 5.92 | 0.05 | 0.85% | 5.82 | 5.97 | 293140 | 17309.91 | 0.76% |
| 2024-03-12 | 5.94 | 5.87 | -0.07 | -1.18% | 5.84 | 5.94 | 289931 | 17035.98 | 0.76% |
| 2024-03-11 | 5.92 | 5.94 | 0.00 | 0.00% | 5.86 | 5.97 | 297403 | 17582.76 | 0.77% |
| 2024-03-08 | 5.90 | 5.94 | 0.11 | 1.89% | 5.80 | 5.95 | 362028 | 21283.27 | 0.94% |
| 2024-03-07 | 5.75 | 5.83 | 0.11 | 1.92% | 5.74 | 6.02 | 818051 | 48203.18 | 2.13% |
| 2024-03-06 | 5.71 | 5.72 | 0.00 | 0.00% | 5.65 | 5.77 | 263224 | 15057.28 | 0.69% |
| 2024-03-05 | 5.69 | 5.72 | 0.01 | 0.18% | 5.63 | 5.74 | 359308 | 20446.31 | 0.94% |
| 2024-03-04 | 5.64 | 5.71 | 0.07 | 1.24% | 5.58 | 5.72 | 383798 | 21689.76 | 1.00% |
| 2024-03-01 | 5.67 | 5.64 | -0.03 | -0.53% | 5.61 | 5.70 | 300792 | 17008.50 | 0.78% |
| 2024-02-29 | 5.50 | 5.67 | 0.15 | 2.72% | 5.49 | 5.67 | 391065 | 21987.16 | 1.02% |
| 2024-02-28 | 5.65 | 5.52 | -0.14 | -2.47% | 5.52 | 5.75 | 523794 | 29607.56 | 1.36% |
| 2024-02-27 | 5.64 | 5.66 | 0.01 | 0.18% | 5.58 | 5.68 | 375913 | 21185.73 | 0.98% |
| 2024-02-26 | 5.70 | 5.65 | -0.09 | -1.57% | 5.64 | 5.77 | 361042 | 20531.79 | 0.94% |
| 2024-02-23 | 5.77 | 5.74 | -0.03 | -0.52% | 5.66 | 5.80 | 329697 | 18845.87 | 0.86% |
| 2024-02-22 | 5.76 | 5.77 | 0.00 | 0.00% | 5.70 | 5.80 | 317308 | 18218.77 | 0.83% |
| 2024-02-21 | 5.81 | 5.77 | -0.02 | -0.35% | 5.75 | 5.93 | 362525 | 21193.27 | 0.94% |
| 2024-02-20 | 5.77 | 5.79 | -0.03 | -0.52% | 5.71 | 5.83 | 240973 | 13941.71 | 0.63% |
| 2024-02-19 | 5.97 | 5.82 | -0.01 | -0.17% | 5.72 | 5.97 | 412349 | 23956.36 | 1.07% |
| 2024-02-08 | 5.79 | 5.83 | 0.07 | 1.22% | 5.76 | 6.06 | 718952 | 42766.02 | 1.87% |
| 2024-02-07 | 5.39 | 5.76 | 0.37 | 6.86% | 5.36 | 5.78 | 694426 | 39224.26 | 1.81% |
| 2024-02-06 | 4.86 | 5.39 | 0.48 | 9.78% | 4.86 | 5.40 | 590234 | 30820.42 | 1.54% |
| 2024-02-05 | 4.96 | 4.91 | -0.13 | -2.58% | 4.68 | 5.09 | 453821 | 22225.57 | 1.18% |
| 2024-02-02 | 5.21 | 5.04 | -0.16 | -3.08% | 4.89 | 5.28 | 323513 | 16508.61 | 0.84% |
| 2024-02-01 | 5.18 | 5.20 | -0.03 | -0.57% | 5.11 | 5.28 | 275231 | 14343.34 | 0.72% |
| 2024-01-31 | 5.29 | 5.23 | -0.09 | -1.69% | 5.21 | 5.39 | 240783 | 12765.56 | 0.63% |
| 2024-01-30 | 5.41 | 5.32 | -0.12 | -2.21% | 5.31 | 5.50 | 271373 | 14745.91 | 0.71% |