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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.32 | 7.30 | -0.02 | -0.27% | 7.21 | 7.39 | 58640 | 4281.87 | 3.62% |
| 2024-05-07 | 7.40 | 7.32 | -0.08 | -1.08% | 7.26 | 7.49 | 64007 | 4691.63 | 3.95% |
| 2024-05-06 | 7.15 | 7.40 | 0.29 | 4.08% | 7.15 | 7.40 | 96823 | 7041.53 | 5.98% |
| 2024-04-30 | 7.12 | 7.11 | -0.01 | -0.14% | 6.96 | 7.39 | 89463 | 6355.74 | 5.53% |
| 2024-04-29 | 6.96 | 7.12 | 0.19 | 2.74% | 6.83 | 7.13 | 82412 | 5813.27 | 5.09% |
| 2024-04-26 | 6.91 | 6.93 | 0.06 | 0.87% | 6.83 | 7.15 | 78510 | 5479.76 | 4.85% |
| 2024-04-25 | 6.86 | 6.87 | -0.05 | -0.72% | 6.70 | 7.02 | 75075 | 5184.08 | 4.64% |
| 2024-04-24 | 6.63 | 6.92 | 0.41 | 6.30% | 6.57 | 7.01 | 89350 | 6079.91 | 5.52% |
| 2024-04-23 | 6.31 | 6.51 | 0.11 | 1.72% | 6.29 | 6.59 | 68616 | 4456.64 | 4.24% |
| 2024-04-22 | 6.57 | 6.40 | -0.19 | -2.88% | 6.26 | 6.64 | 70295 | 4518.23 | 4.34% |
| 2024-04-19 | 6.77 | 6.59 | -0.24 | -3.51% | 6.54 | 6.85 | 81284 | 5405.69 | 5.02% |
| 2024-04-18 | 6.80 | 6.83 | -0.01 | -0.15% | 6.61 | 6.98 | 113434 | 7736.89 | 7.01% |
| 2024-04-17 | 6.25 | 6.84 | 0.58 | 9.27% | 6.23 | 6.89 | 158358 | 10679.56 | 9.78% |
| 2024-04-16 | 6.88 | 6.26 | -0.70 | -10.06% | 6.26 | 6.88 | 114677 | 7303.86 | 7.08% |
| 2024-04-15 | 7.51 | 6.96 | -0.68 | -8.90% | 6.88 | 7.65 | 179397 | 12762.69 | 11.08% |
| 2024-04-12 | 8.03 | 7.64 | -0.51 | -6.26% | 7.56 | 8.13 | 182104 | 14209.72 | 11.25% |
| 2024-04-11 | 8.31 | 8.15 | -0.60 | -6.86% | 7.91 | 8.51 | 219004 | 17993.56 | 13.53% |
| 2024-04-10 | 9.52 | 8.75 | -0.97 | -9.98% | 8.75 | 9.60 | 230291 | 21346.78 | 14.23% |
| 2024-04-09 | 9.25 | 9.72 | 0.23 | 2.42% | 9.16 | 9.76 | 315209 | 29912.91 | 19.47% |
| 2024-04-08 | 8.93 | 9.49 | 0.36 | 3.94% | 8.80 | 9.68 | 326427 | 30588.06 | 20.17% |
| 2024-04-03 | 8.83 | 9.13 | 0.15 | 1.67% | 8.62 | 9.35 | 244305 | 21939.70 | 15.09% |
| 2024-04-02 | 8.79 | 8.98 | 0.10 | 1.13% | 8.59 | 9.26 | 233358 | 20716.12 | 14.42% |
| 2024-04-01 | 8.57 | 8.88 | 0.23 | 2.66% | 8.55 | 9.40 | 246484 | 21912.26 | 15.23% |
| 2024-03-29 | 8.68 | 8.65 | -0.20 | -2.26% | 8.51 | 8.89 | 188573 | 16266.46 | 11.65% |
| 2024-03-28 | 8.94 | 8.85 | -0.09 | -1.01% | 8.48 | 9.04 | 298525 | 26080.80 | 18.44% |
| 2024-03-27 | 8.16 | 8.94 | 0.81 | 9.96% | 8.10 | 8.94 | 123438 | 10854.33 | 7.63% |
| 2024-03-26 | 8.05 | 8.13 | 0.12 | 1.50% | 7.87 | 8.18 | 66780 | 5374.54 | 4.13% |
| 2024-03-25 | 8.21 | 8.01 | -0.28 | -3.38% | 7.98 | 8.28 | 79534 | 6467.97 | 4.91% |
| 2024-03-22 | 8.48 | 8.29 | -0.27 | -3.15% | 8.20 | 8.58 | 91630 | 7661.50 | 5.66% |
| 2024-03-21 | 8.37 | 8.56 | 0.14 | 1.66% | 8.36 | 8.63 | 108575 | 9224.78 | 6.71% |
| 2024-03-20 | 8.26 | 8.42 | 0.12 | 1.45% | 8.18 | 8.46 | 100970 | 8413.79 | 6.24% |
| 2024-03-19 | 8.20 | 8.30 | 0.10 | 1.22% | 8.16 | 8.37 | 110035 | 9111.49 | 6.80% |
| 2024-03-18 | 8.01 | 8.20 | 0.17 | 2.12% | 8.01 | 8.24 | 111270 | 9048.61 | 6.87% |
| 2024-03-15 | 7.99 | 8.03 | 0.00 | 0.00% | 7.91 | 8.11 | 104538 | 8390.52 | 6.46% |
| 2024-03-14 | 8.16 | 8.03 | -0.22 | -2.67% | 7.81 | 8.45 | 181841 | 14766.88 | 11.23% |
| 2024-03-13 | 8.26 | 8.25 | 0.02 | 0.24% | 8.23 | 8.74 | 282601 | 23923.22 | 17.46% |
| 2024-03-12 | 7.47 | 8.23 | 0.75 | 10.03% | 7.46 | 8.23 | 83579 | 6691.12 | 5.16% |
| 2024-03-11 | 7.49 | 7.48 | 0.12 | 1.63% | 7.31 | 7.53 | 79096 | 5871.89 | 4.89% |
| 2024-03-08 | 7.55 | 7.36 | -0.26 | -3.41% | 7.22 | 7.59 | 94494 | 6949.55 | 5.84% |
| 2024-03-07 | 7.35 | 7.62 | 0.28 | 3.81% | 7.32 | 7.65 | 112169 | 8428.63 | 6.93% |
| 2024-03-06 | 7.17 | 7.34 | 0.17 | 2.37% | 7.12 | 7.38 | 67328 | 4897.81 | 4.16% |
| 2024-03-05 | 7.34 | 7.17 | -0.16 | -2.18% | 7.14 | 7.38 | 62212 | 4499.78 | 3.84% |
| 2024-03-04 | 7.42 | 7.33 | -0.05 | -0.68% | 7.10 | 7.49 | 70969 | 5168.12 | 4.38% |
| 2024-03-01 | 7.40 | 7.38 | -0.03 | -0.40% | 7.21 | 7.66 | 77476 | 5705.78 | 4.79% |
| 2024-02-29 | 6.97 | 7.41 | 0.19 | 2.63% | 6.80 | 7.46 | 126151 | 9181.69 | 7.79% |
| 2024-02-28 | 8.06 | 7.22 | -0.80 | -9.98% | 7.22 | 8.28 | 184853 | 14294.15 | 11.42% |
| 2024-02-27 | 7.62 | 8.02 | 0.40 | 5.25% | 7.50 | 8.20 | 124127 | 9812.19 | 7.67% |
| 2024-02-26 | 7.48 | 7.62 | 0.23 | 3.11% | 7.31 | 7.85 | 120549 | 9129.91 | 7.45% |
| 2024-02-23 | 7.19 | 7.39 | 0.25 | 3.50% | 7.02 | 7.41 | 109040 | 7872.54 | 6.74% |
| 2024-02-22 | 6.71 | 7.14 | 0.38 | 5.62% | 6.63 | 7.15 | 134423 | 9285.27 | 8.30% |
| 2024-02-21 | 6.38 | 6.76 | 0.39 | 6.12% | 6.30 | 6.90 | 157197 | 10503.64 | 9.71% |
| 2024-02-20 | 6.20 | 6.37 | 0.25 | 4.08% | 5.98 | 6.52 | 131800 | 8250.60 | 8.14% |
| 2024-02-19 | 5.70 | 6.12 | 0.25 | 4.26% | 5.59 | 6.16 | 178013 | 10603.06 | 11.00% |
| 2024-02-08 | 5.10 | 5.87 | 0.36 | 6.53% | 4.96 | 5.99 | 225103 | 11903.51 | 13.91% |
| 2024-02-07 | 6.14 | 5.51 | -0.61 | -9.97% | 5.51 | 6.16 | 151226 | 8435.51 | 9.34% |
| 2024-02-06 | 6.35 | 6.12 | -0.64 | -9.47% | 6.08 | 6.44 | 158782 | 9778.94 | 9.81% |
| 2024-02-05 | 7.38 | 6.76 | -0.75 | -9.99% | 6.76 | 7.38 | 65119 | 4451.38 | 4.02% |
| 2024-02-02 | 7.81 | 7.51 | -0.29 | -3.72% | 7.23 | 8.29 | 115931 | 9089.91 | 7.16% |
| 2024-02-01 | 7.69 | 7.80 | -0.18 | -2.26% | 7.63 | 8.02 | 85799 | 6701.53 | 5.30% |
| 2024-01-31 | 8.81 | 7.98 | -0.89 | -10.03% | 7.98 | 8.85 | 100691 | 8367.02 | 6.22% |
| 2024-01-30 | 9.18 | 8.87 | -0.37 | -4.00% | 8.82 | 9.23 | 49998 | 4499.49 | 3.09% |