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 | 7.21 | 7.28 | 0.06 | 0.83% | 7.19 | 7.45 | 404790 | 29657.00 | 9.36% |
| 2024-05-08 | 7.21 | 7.22 | -0.07 | -0.96% | 7.17 | 7.44 | 429710 | 31299.59 | 9.94% |
| 2024-05-07 | 7.21 | 7.29 | 0.08 | 1.11% | 7.11 | 7.29 | 399829 | 28807.90 | 9.24% |
| 2024-05-06 | 6.92 | 7.21 | 0.37 | 5.41% | 6.88 | 7.35 | 520812 | 36958.28 | 12.04% |
| 2024-04-30 | 7.05 | 6.84 | -0.15 | -2.15% | 6.73 | 7.09 | 295245 | 20286.86 | 6.83% |
| 2024-04-29 | 6.78 | 6.99 | 0.22 | 3.25% | 6.78 | 7.01 | 320448 | 22196.35 | 7.41% |
| 2024-04-26 | 6.64 | 6.77 | 0.13 | 1.96% | 6.51 | 6.83 | 312294 | 20986.39 | 7.22% |
| 2024-04-25 | 6.52 | 6.64 | 0.12 | 1.84% | 6.48 | 6.71 | 267697 | 17777.14 | 6.19% |
| 2024-04-24 | 6.39 | 6.52 | 0.15 | 2.35% | 6.38 | 6.54 | 221058 | 14326.91 | 5.11% |
| 2024-04-23 | 6.36 | 6.37 | 0.00 | 0.00% | 6.36 | 6.49 | 200941 | 12874.05 | 4.65% |
| 2024-04-22 | 6.58 | 6.37 | -0.28 | -4.21% | 6.31 | 6.64 | 293714 | 18980.96 | 6.79% |
| 2024-04-19 | 6.60 | 6.65 | 0.01 | 0.15% | 6.44 | 6.70 | 382029 | 25169.06 | 8.83% |
| 2024-04-18 | 6.75 | 6.64 | -0.25 | -3.63% | 6.46 | 6.85 | 469899 | 31435.14 | 10.86% |
| 2024-04-17 | 6.03 | 6.89 | 0.19 | 2.84% | 6.03 | 7.15 | 586435 | 39755.45 | 13.56% |
| 2024-04-16 | 6.70 | 6.70 | -0.74 | -9.95% | 6.70 | 6.88 | 163029 | 10951.88 | 3.77% |
| 2024-04-15 | 8.01 | 7.44 | -0.83 | -10.04% | 7.44 | 8.01 | 588012 | 44154.75 | 13.60% |
| 2024-04-12 | 8.45 | 8.27 | -0.42 | -4.83% | 8.18 | 8.54 | 713084 | 59531.73 | 16.49% |
| 2024-04-11 | 8.46 | 8.69 | 0.56 | 6.89% | 8.35 | 8.93 | 1087062 | 94159.04 | 25.13% |
| 2024-04-10 | 8.49 | 8.13 | -0.46 | -5.36% | 8.01 | 8.49 | 566432 | 46774.45 | 13.10% |
| 2024-04-09 | 8.11 | 8.59 | 0.37 | 4.50% | 8.09 | 8.65 | 764271 | 64830.92 | 17.67% |
| 2024-04-08 | 8.06 | 8.22 | -0.06 | -0.72% | 7.89 | 8.50 | 544416 | 44182.86 | 12.59% |
| 2024-04-03 | 7.95 | 8.28 | 0.36 | 4.55% | 7.88 | 8.66 | 738850 | 61048.91 | 17.08% |
| 2024-04-02 | 7.94 | 7.92 | -0.02 | -0.25% | 7.84 | 8.24 | 508689 | 40824.49 | 11.76% |
| 2024-04-01 | 7.69 | 7.94 | 0.31 | 4.06% | 7.65 | 7.99 | 398584 | 31285.87 | 9.22% |
| 2024-03-29 | 7.54 | 7.63 | 0.05 | 0.66% | 7.48 | 7.72 | 285134 | 21676.92 | 6.59% |
| 2024-03-28 | 7.29 | 7.58 | 0.25 | 3.41% | 7.26 | 7.69 | 396098 | 29875.21 | 9.16% |
| 2024-03-27 | 7.85 | 7.33 | -0.51 | -6.51% | 7.32 | 7.95 | 431000 | 32670.87 | 9.97% |
| 2024-03-26 | 7.99 | 7.84 | -0.28 | -3.45% | 7.71 | 8.11 | 473907 | 37328.09 | 10.96% |
| 2024-03-25 | 8.48 | 8.12 | -0.44 | -5.14% | 8.05 | 8.60 | 463630 | 38666.09 | 10.72% |
| 2024-03-22 | 8.50 | 8.56 | 0.08 | 0.94% | 8.38 | 8.72 | 532288 | 45671.32 | 12.31% |
| 2024-03-21 | 8.56 | 8.48 | -0.20 | -2.30% | 8.47 | 8.74 | 526962 | 45099.77 | 12.18% |
| 2024-03-20 | 8.58 | 8.68 | 0.02 | 0.23% | 8.45 | 8.88 | 728532 | 63123.96 | 16.84% |
| 2024-03-19 | 8.80 | 8.66 | -0.22 | -2.48% | 8.64 | 8.89 | 854767 | 74834.16 | 19.76% |
| 2024-03-18 | 8.58 | 8.88 | 0.30 | 3.50% | 8.36 | 8.95 | 1188721 | 102667.94 | 27.49% |
| 2024-03-15 | 8.10 | 8.58 | 0.32 | 3.87% | 8.00 | 8.88 | 1265730 | 107260.36 | 29.27% |
| 2024-03-14 | 7.79 | 8.26 | 0.47 | 6.03% | 7.61 | 8.41 | 1159160 | 93597.09 | 26.80% |
| 2024-03-13 | 7.83 | 7.79 | -0.08 | -1.02% | 7.70 | 7.93 | 526441 | 41056.22 | 12.17% |
| 2024-03-12 | 7.55 | 7.87 | 0.34 | 4.52% | 7.53 | 8.00 | 771298 | 60015.73 | 17.83% |
| 2024-03-11 | 7.43 | 7.53 | 0.04 | 0.53% | 7.36 | 7.54 | 335127 | 24967.11 | 7.75% |
| 2024-03-08 | 7.41 | 7.49 | 0.08 | 1.08% | 7.32 | 7.58 | 303175 | 22671.35 | 7.01% |
| 2024-03-07 | 7.64 | 7.41 | -0.23 | -3.01% | 7.39 | 7.78 | 464315 | 35176.25 | 10.74% |
| 2024-03-06 | 7.59 | 7.64 | -0.09 | -1.16% | 7.53 | 7.74 | 406362 | 30999.82 | 9.40% |
| 2024-03-05 | 7.78 | 7.73 | -0.16 | -2.03% | 7.51 | 8.10 | 727630 | 56443.94 | 16.82% |
| 2024-03-04 | 7.65 | 7.89 | 0.29 | 3.82% | 7.52 | 8.20 | 874248 | 68324.95 | 20.21% |
| 2024-03-01 | 7.61 | 7.60 | 0.05 | 0.66% | 7.42 | 7.69 | 562935 | 42589.57 | 13.02% |
| 2024-02-29 | 6.96 | 7.55 | 0.47 | 6.64% | 6.91 | 7.62 | 684167 | 50615.22 | 15.82% |
| 2024-02-28 | 7.70 | 7.08 | -0.66 | -8.53% | 7.06 | 7.96 | 899789 | 68326.56 | 20.80% |
| 2024-02-27 | 7.39 | 7.74 | 0.32 | 4.31% | 7.33 | 7.80 | 728229 | 55447.50 | 16.84% |
| 2024-02-26 | 7.38 | 7.42 | -0.04 | -0.54% | 7.30 | 7.60 | 658582 | 48948.01 | 15.23% |
| 2024-02-23 | 7.30 | 7.46 | 0.05 | 0.67% | 7.16 | 7.55 | 858674 | 63005.22 | 19.85% |
| 2024-02-22 | 7.10 | 7.41 | 0.41 | 5.86% | 6.93 | 7.42 | 971852 | 69839.42 | 22.47% |
| 2024-02-21 | 6.58 | 7.00 | 0.30 | 4.48% | 6.50 | 7.18 | 825529 | 57229.45 | 19.09% |
| 2024-02-20 | 6.44 | 6.70 | 0.32 | 5.02% | 6.21 | 7.01 | 754095 | 50251.88 | 17.44% |
| 2024-02-19 | 6.13 | 6.38 | 0.35 | 5.80% | 6.13 | 6.39 | 568144 | 35750.62 | 13.14% |
| 2024-02-08 | 5.60 | 6.03 | 0.47 | 8.45% | 5.51 | 6.05 | 580225 | 33591.53 | 13.42% |
| 2024-02-07 | 6.03 | 5.56 | -0.39 | -6.55% | 5.46 | 6.07 | 617543 | 35309.06 | 14.28% |
| 2024-02-06 | 5.69 | 5.95 | -0.21 | -3.41% | 5.54 | 6.24 | 606623 | 35328.75 | 14.03% |
| 2024-02-05 | 6.84 | 6.16 | -0.68 | -9.94% | 6.16 | 6.84 | 407868 | 25719.76 | 9.43% |
| 2024-02-02 | 7.24 | 6.84 | -0.43 | -5.91% | 6.57 | 7.34 | 559286 | 38844.66 | 12.93% |
| 2024-02-01 | 7.17 | 7.27 | 0.02 | 0.28% | 7.03 | 7.41 | 442331 | 32002.96 | 10.23% |
| 2024-01-31 | 7.43 | 7.25 | -0.14 | -1.89% | 7.25 | 7.79 | 608366 | 45703.74 | 14.07% |