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 | 7.40 | 7.53 | 0.13 | 1.76% | 7.40 | 7.57 | 82911 | 6235.00 | 2.73% |
| 2024-05-08 | 7.65 | 7.40 | -0.19 | -2.50% | 7.38 | 7.68 | 106316 | 7990.32 | 3.50% |
| 2024-05-07 | 7.63 | 7.59 | -0.03 | -0.39% | 7.54 | 7.69 | 128238 | 9757.49 | 4.22% |
| 2024-05-06 | 7.35 | 7.62 | 0.34 | 4.67% | 7.22 | 7.67 | 248980 | 18435.36 | 8.63% |
| 2024-04-30 | 7.40 | 7.28 | -0.53 | -6.79% | 7.18 | 7.51 | 251214 | 18374.67 | 8.71% |
| 2024-04-29 | 7.51 | 7.81 | 0.24 | 3.17% | 7.48 | 7.84 | 153587 | 11825.26 | 5.32% |
| 2024-04-26 | 7.47 | 7.57 | 0.09 | 1.20% | 7.44 | 7.65 | 160118 | 12114.85 | 5.55% |
| 2024-04-25 | 7.53 | 7.48 | -0.13 | -1.71% | 7.40 | 7.64 | 124108 | 9304.06 | 4.30% |
| 2024-04-24 | 7.35 | 7.61 | 0.29 | 3.96% | 7.29 | 7.62 | 115644 | 8620.09 | 4.01% |
| 2024-04-23 | 7.44 | 7.32 | -0.08 | -1.08% | 7.19 | 7.45 | 99738 | 7314.45 | 3.46% |
| 2024-04-22 | 7.55 | 7.40 | -0.21 | -2.76% | 7.36 | 7.64 | 105537 | 7879.63 | 3.66% |
| 2024-04-19 | 7.56 | 7.61 | -0.15 | -1.93% | 7.42 | 7.66 | 181313 | 13666.53 | 6.28% |
| 2024-04-18 | 7.48 | 7.76 | 0.32 | 4.30% | 7.32 | 7.76 | 193369 | 14735.17 | 6.70% |
| 2024-04-17 | 7.20 | 7.44 | 0.38 | 5.38% | 7.20 | 7.57 | 175386 | 12993.52 | 6.08% |
| 2024-04-16 | 7.30 | 7.06 | -0.19 | -2.62% | 6.90 | 7.35 | 176242 | 12532.42 | 6.11% |
| 2024-04-15 | 7.41 | 7.25 | -0.31 | -4.10% | 7.04 | 7.53 | 166770 | 12102.18 | 5.78% |
| 2024-04-12 | 7.36 | 7.56 | 0.25 | 3.42% | 7.33 | 7.65 | 170357 | 12847.20 | 5.90% |
| 2024-04-11 | 7.28 | 7.31 | 0.03 | 0.41% | 7.21 | 7.45 | 89544 | 6578.49 | 3.10% |
| 2024-04-10 | 7.50 | 7.28 | -0.23 | -3.06% | 7.18 | 7.56 | 153223 | 11222.94 | 5.31% |
| 2024-04-09 | 7.35 | 7.51 | 0.13 | 1.76% | 7.29 | 7.63 | 157319 | 11731.88 | 5.45% |
| 2024-04-08 | 7.61 | 7.38 | -0.04 | -0.54% | 7.38 | 7.61 | 147823 | 11057.31 | 5.12% |
| 2024-04-03 | 7.39 | 7.42 | 0.02 | 0.27% | 7.31 | 7.58 | 161464 | 12032.88 | 5.60% |
| 2024-04-02 | 7.40 | 7.40 | -0.07 | -0.94% | 7.20 | 7.45 | 179033 | 13094.21 | 6.21% |
| 2024-04-01 | 7.06 | 7.47 | 0.44 | 6.26% | 7.04 | 7.48 | 194034 | 14098.12 | 6.73% |
| 2024-03-29 | 6.87 | 7.03 | 0.17 | 2.48% | 6.82 | 7.04 | 98162 | 6847.51 | 3.40% |
| 2024-03-28 | 6.71 | 6.86 | 0.13 | 1.93% | 6.71 | 6.93 | 93694 | 6411.29 | 3.25% |
| 2024-03-27 | 7.00 | 6.73 | -0.30 | -4.27% | 6.72 | 7.01 | 156933 | 10757.55 | 5.44% |
| 2024-03-26 | 6.76 | 7.03 | 0.33 | 4.93% | 6.69 | 7.03 | 163880 | 11337.71 | 5.68% |
| 2024-03-25 | 6.88 | 6.70 | -0.05 | -0.74% | 6.67 | 6.92 | 102417 | 6983.12 | 3.55% |
| 2024-03-22 | 6.76 | 6.75 | -0.05 | -0.74% | 6.65 | 6.86 | 82156 | 5537.10 | 2.85% |
| 2024-03-21 | 6.86 | 6.80 | -0.06 | -0.87% | 6.76 | 6.98 | 83578 | 5718.85 | 2.90% |
| 2024-03-20 | 6.70 | 6.86 | 0.13 | 1.93% | 6.70 | 6.90 | 87531 | 5962.81 | 3.03% |
| 2024-03-19 | 6.64 | 6.73 | 0.10 | 1.51% | 6.62 | 6.87 | 115408 | 7802.74 | 4.00% |
| 2024-03-18 | 6.60 | 6.63 | 0.05 | 0.76% | 6.53 | 6.66 | 71862 | 4733.22 | 2.49% |
| 2024-03-15 | 6.50 | 6.58 | 0.03 | 0.46% | 6.47 | 6.59 | 71008 | 4637.63 | 2.46% |
| 2024-03-14 | 6.45 | 6.55 | 0.10 | 1.55% | 6.41 | 6.64 | 115539 | 7564.83 | 4.00% |
| 2024-03-13 | 6.47 | 6.45 | -0.01 | -0.15% | 6.38 | 6.52 | 87226 | 5630.29 | 3.02% |
| 2024-03-12 | 6.41 | 6.46 | 0.08 | 1.25% | 6.28 | 6.47 | 116245 | 7427.84 | 4.03% |
| 2024-03-11 | 6.21 | 6.38 | 0.20 | 3.24% | 6.15 | 6.39 | 145554 | 9156.18 | 5.05% |
| 2024-03-08 | 6.12 | 6.18 | 0.11 | 1.81% | 6.04 | 6.18 | 77432 | 4740.72 | 2.68% |
| 2024-03-07 | 6.10 | 6.07 | -0.03 | -0.49% | 6.03 | 6.20 | 100492 | 6143.57 | 3.48% |
| 2024-03-06 | 5.98 | 6.10 | 0.09 | 1.50% | 5.98 | 6.15 | 87209 | 5299.48 | 3.02% |
| 2024-03-05 | 6.10 | 6.01 | -0.10 | -1.64% | 6.00 | 6.10 | 88972 | 5372.88 | 3.08% |
| 2024-03-04 | 6.07 | 6.11 | 0.04 | 0.66% | 5.92 | 6.15 | 106153 | 6404.47 | 3.68% |
| 2024-03-01 | 6.05 | 6.07 | 0.00 | 0.00% | 5.95 | 6.13 | 122982 | 7440.92 | 4.26% |
| 2024-02-29 | 5.80 | 6.07 | 0.20 | 3.41% | 5.77 | 6.12 | 156376 | 9377.09 | 5.42% |
| 2024-02-28 | 6.35 | 5.87 | -0.45 | -7.12% | 5.87 | 6.52 | 249663 | 15553.27 | 8.65% |
| 2024-02-27 | 6.21 | 6.32 | 0.09 | 1.44% | 6.12 | 6.33 | 139650 | 8750.37 | 4.84% |
| 2024-02-26 | 6.21 | 6.23 | 0.06 | 0.97% | 6.13 | 6.38 | 201348 | 12577.22 | 6.98% |
| 2024-02-23 | 5.97 | 6.17 | 0.18 | 3.01% | 5.95 | 6.17 | 170496 | 10332.54 | 5.91% |
| 2024-02-22 | 5.90 | 5.99 | 0.04 | 0.67% | 5.87 | 6.03 | 167863 | 9983.50 | 5.82% |
| 2024-02-21 | 5.65 | 5.95 | 0.21 | 3.66% | 5.61 | 6.15 | 256564 | 15217.79 | 8.89% |
| 2024-02-20 | 5.70 | 5.74 | 0.08 | 1.41% | 5.57 | 5.74 | 157317 | 8933.29 | 5.45% |
| 2024-02-19 | 5.65 | 5.66 | 0.11 | 1.98% | 5.52 | 5.74 | 204958 | 11541.47 | 7.10% |
| 2024-02-08 | 5.30 | 5.55 | 0.35 | 6.73% | 5.18 | 5.59 | 218949 | 11874.29 | 7.59% |
| 2024-02-07 | 5.48 | 5.20 | -0.30 | -5.45% | 5.07 | 5.50 | 214150 | 11366.50 | 7.42% |
| 2024-02-06 | 5.14 | 5.50 | 0.08 | 1.48% | 4.89 | 5.59 | 301510 | 15704.40 | 10.45% |
| 2024-02-05 | 5.80 | 5.42 | -0.60 | -9.97% | 5.42 | 5.84 | 307295 | 16869.89 | 10.65% |
| 2024-02-02 | 5.78 | 6.02 | 0.21 | 3.61% | 5.30 | 6.31 | 404858 | 24420.92 | 14.03% |
| 2024-02-01 | 6.01 | 5.81 | -0.65 | -10.06% | 5.81 | 6.15 | 358925 | 21208.92 | 12.44% |
| 2024-01-31 | 7.08 | 6.46 | -0.72 | -10.03% | 6.46 | 7.08 | 362715 | 23891.29 | 12.57% |