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 | 7.60 | 7.67 | 0.03 | 0.39% | 7.60 | 7.79 | 31562 | 2426.13 | 1.22% |
| 2024-05-08 | 7.70 | 7.64 | -0.06 | -0.78% | 7.54 | 7.72 | 48553 | 3696.04 | 1.88% |
| 2024-05-07 | 7.51 | 7.70 | 0.10 | 1.32% | 7.51 | 7.70 | 48611 | 3723.48 | 1.88% |
| 2024-05-06 | 7.58 | 7.60 | 0.13 | 1.74% | 7.40 | 7.61 | 56698 | 4268.93 | 2.20% |
| 2024-04-30 | 7.38 | 7.47 | 0.10 | 1.36% | 7.37 | 7.58 | 62311 | 4670.88 | 2.41% |
| 2024-04-29 | 7.36 | 7.37 | -0.01 | -0.14% | 7.30 | 7.53 | 73808 | 5448.98 | 2.86% |
| 2024-04-26 | 7.06 | 7.38 | 0.29 | 4.09% | 7.05 | 7.42 | 74283 | 5415.71 | 2.88% |
| 2024-04-25 | 6.82 | 7.09 | 0.27 | 3.96% | 6.82 | 7.19 | 90373 | 6380.05 | 3.50% |
| 2024-04-24 | 6.72 | 6.82 | -0.04 | -0.58% | 6.72 | 7.12 | 98601 | 6741.42 | 3.82% |
| 2024-04-23 | 6.41 | 6.86 | 0.49 | 7.69% | 6.35 | 7.01 | 146056 | 9978.37 | 5.66% |
| 2024-04-22 | 6.50 | 6.37 | -0.13 | -2.00% | 6.21 | 6.59 | 44523 | 2856.46 | 1.69% |
| 2024-04-19 | 6.56 | 6.50 | -0.09 | -1.37% | 6.43 | 6.65 | 34282 | 2238.73 | 1.30% |
| 2024-04-18 | 6.50 | 6.59 | 0.04 | 0.61% | 6.42 | 6.74 | 56828 | 3759.72 | 2.16% |
| 2024-04-17 | 6.15 | 6.55 | 0.55 | 9.17% | 6.15 | 6.57 | 75832 | 4886.68 | 2.88% |
| 2024-04-16 | 6.63 | 6.00 | -0.63 | -9.50% | 5.97 | 6.63 | 87493 | 5362.74 | 3.32% |
| 2024-04-15 | 7.20 | 6.63 | -0.48 | -6.75% | 6.53 | 7.20 | 72178 | 4883.87 | 2.74% |
| 2024-04-12 | 7.30 | 7.11 | -0.22 | -3.00% | 7.10 | 7.33 | 36588 | 2630.91 | 1.39% |
| 2024-04-11 | 7.18 | 7.33 | 0.08 | 1.10% | 7.02 | 7.37 | 41062 | 2999.47 | 1.56% |
| 2024-04-10 | 7.49 | 7.25 | -0.28 | -3.72% | 7.20 | 7.49 | 50415 | 3680.28 | 1.91% |
| 2024-04-09 | 7.22 | 7.53 | 0.28 | 3.86% | 7.22 | 7.53 | 59578 | 4424.93 | 2.26% |
| 2024-04-08 | 7.50 | 7.25 | -0.27 | -3.59% | 7.25 | 7.52 | 45722 | 3359.69 | 1.74% |
| 2024-04-03 | 7.40 | 7.52 | -0.02 | -0.27% | 7.32 | 7.52 | 53856 | 3996.82 | 2.05% |
| 2024-04-02 | 7.48 | 7.54 | 0.05 | 0.67% | 7.47 | 7.61 | 63822 | 4813.69 | 2.42% |
| 2024-04-01 | 7.40 | 7.49 | 0.08 | 1.08% | 7.37 | 7.49 | 61002 | 4541.10 | 2.32% |
| 2024-03-29 | 7.25 | 7.41 | 0.11 | 1.51% | 7.25 | 7.53 | 74029 | 5471.72 | 2.81% |
| 2024-03-28 | 7.07 | 7.30 | 0.02 | 0.27% | 7.07 | 7.43 | 75645 | 5525.24 | 2.87% |
| 2024-03-27 | 7.36 | 7.28 | -0.10 | -1.36% | 7.28 | 7.64 | 95141 | 7099.37 | 3.61% |
| 2024-03-26 | 7.29 | 7.38 | -0.02 | -0.27% | 7.17 | 7.44 | 92018 | 6716.54 | 3.49% |
| 2024-03-25 | 7.66 | 7.40 | -0.48 | -6.09% | 7.40 | 7.69 | 163407 | 12334.88 | 6.21% |
| 2024-03-22 | 7.87 | 7.88 | -0.26 | -3.19% | 7.65 | 7.99 | 320174 | 25029.76 | 12.16% |
| 2024-03-21 | 7.44 | 8.14 | 0.74 | 10.00% | 7.38 | 8.14 | 362241 | 28950.92 | 13.76% |
| 2024-03-20 | 7.34 | 7.40 | 0.01 | 0.14% | 7.23 | 7.41 | 69705 | 5101.24 | 2.65% |
| 2024-03-19 | 7.19 | 7.39 | 0.20 | 2.78% | 7.14 | 7.64 | 121152 | 8976.77 | 4.60% |
| 2024-03-18 | 7.09 | 7.19 | 0.12 | 1.70% | 7.05 | 7.23 | 66433 | 4744.67 | 2.52% |
| 2024-03-15 | 6.93 | 7.07 | 0.11 | 1.58% | 6.86 | 7.08 | 62738 | 4396.68 | 2.38% |
| 2024-03-14 | 6.94 | 6.96 | 0.03 | 0.43% | 6.77 | 6.97 | 65203 | 4497.37 | 2.48% |
| 2024-03-13 | 6.90 | 6.93 | 0.02 | 0.29% | 6.85 | 6.98 | 65589 | 4531.82 | 2.49% |
| 2024-03-12 | 6.87 | 6.91 | 0.03 | 0.44% | 6.76 | 6.94 | 87418 | 5988.10 | 3.32% |
| 2024-03-11 | 6.67 | 6.88 | 0.17 | 2.53% | 6.67 | 6.99 | 119250 | 8177.65 | 4.53% |
| 2024-03-08 | 6.71 | 6.71 | -0.03 | -0.45% | 6.56 | 6.79 | 104784 | 6982.78 | 3.98% |
| 2024-03-07 | 7.00 | 6.74 | -0.20 | -2.88% | 6.68 | 7.19 | 219083 | 15072.24 | 8.32% |
| 2024-03-06 | 6.29 | 6.94 | 0.63 | 9.98% | 6.29 | 6.94 | 112069 | 7731.55 | 4.26% |
| 2024-03-05 | 6.47 | 6.31 | -0.23 | -3.52% | 6.31 | 6.52 | 64056 | 4078.40 | 2.43% |
| 2024-03-04 | 6.67 | 6.54 | -0.12 | -1.80% | 6.40 | 6.71 | 96146 | 6270.70 | 3.65% |
| 2024-03-01 | 6.85 | 6.66 | -0.16 | -2.35% | 6.55 | 6.95 | 171739 | 11534.99 | 6.52% |
| 2024-02-29 | 6.13 | 6.82 | 0.62 | 10.00% | 6.06 | 6.82 | 179615 | 11890.79 | 6.95% |
| 2024-02-28 | 6.79 | 6.20 | -0.58 | -8.55% | 6.18 | 7.09 | 102350 | 6811.06 | 3.96% |
| 2024-02-27 | 6.61 | 6.78 | 0.17 | 2.57% | 6.46 | 6.89 | 57843 | 3903.14 | 2.24% |
| 2024-02-26 | 6.35 | 6.61 | 0.26 | 4.09% | 6.33 | 6.87 | 80990 | 5337.03 | 3.14% |
| 2024-02-23 | 6.12 | 6.35 | 0.23 | 3.76% | 6.08 | 6.37 | 54131 | 3381.07 | 2.10% |
| 2024-02-22 | 5.88 | 6.12 | 0.24 | 4.08% | 5.86 | 6.14 | 59030 | 3548.78 | 2.29% |
| 2024-02-21 | 5.78 | 5.88 | 0.14 | 2.44% | 5.68 | 6.11 | 68168 | 4045.93 | 2.64% |
| 2024-02-20 | 5.73 | 5.74 | -0.01 | -0.17% | 5.60 | 5.76 | 48082 | 2731.93 | 1.86% |
| 2024-02-19 | 5.47 | 5.75 | 0.29 | 5.31% | 5.47 | 5.77 | 88890 | 5033.92 | 3.44% |
| 2024-02-08 | 5.10 | 5.46 | 0.37 | 7.27% | 4.81 | 5.49 | 128205 | 6554.91 | 4.96% |
| 2024-02-07 | 5.65 | 5.09 | -0.56 | -9.91% | 5.09 | 5.75 | 127163 | 6630.70 | 4.92% |
| 2024-02-06 | 5.48 | 5.65 | 0.02 | 0.36% | 5.16 | 5.87 | 82206 | 4482.01 | 3.18% |
| 2024-02-05 | 6.28 | 5.63 | -0.63 | -10.06% | 5.63 | 6.30 | 82368 | 4706.59 | 3.19% |
| 2024-02-02 | 6.63 | 6.26 | -0.34 | -5.15% | 5.97 | 6.76 | 62262 | 3952.07 | 2.41% |
| 2024-02-01 | 6.93 | 6.60 | -0.27 | -3.93% | 6.34 | 6.93 | 81168 | 5311.48 | 3.14% |
| 2024-01-31 | 7.30 | 6.87 | -0.44 | -6.02% | 6.83 | 7.35 | 68002 | 4763.78 | 2.63% |
| 2024-01-30 | 7.70 | 7.31 | -0.25 | -3.31% | 7.30 | 7.73 | 52821 | 3947.40 | 2.04% |