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 | 7.27 | 7.52 | 0.25 | 3.44% | 7.22 | 7.62 | 257907 | 19176.72 | 3.92% |
| 2024-05-08 | 7.48 | 7.27 | -0.24 | -3.20% | 7.25 | 7.52 | 201617 | 14842.60 | 3.06% |
| 2024-05-07 | 7.28 | 7.51 | 0.23 | 3.16% | 7.21 | 7.51 | 216689 | 16016.35 | 3.29% |
| 2024-05-06 | 7.36 | 7.28 | 0.04 | 0.55% | 7.26 | 7.43 | 152910 | 11215.68 | 2.32% |
| 2024-04-30 | 7.35 | 7.24 | -0.11 | -1.50% | 7.18 | 7.42 | 151640 | 11045.03 | 2.30% |
| 2024-04-29 | 7.24 | 7.35 | 0.08 | 1.10% | 7.22 | 7.37 | 206363 | 15079.41 | 3.14% |
| 2024-04-26 | 6.87 | 7.27 | 0.34 | 4.91% | 6.86 | 7.29 | 226318 | 16180.31 | 3.44% |
| 2024-04-25 | 7.23 | 6.93 | -0.16 | -2.26% | 6.90 | 7.30 | 199345 | 14050.51 | 3.03% |
| 2024-04-24 | 6.74 | 7.09 | 0.36 | 5.35% | 6.70 | 7.10 | 210828 | 14625.36 | 3.20% |
| 2024-04-23 | 6.70 | 6.73 | 0.00 | 0.00% | 6.65 | 6.82 | 151515 | 10209.85 | 2.30% |
| 2024-04-22 | 6.47 | 6.73 | 0.16 | 2.44% | 6.36 | 6.87 | 226950 | 15138.62 | 3.45% |
| 2024-04-19 | 6.69 | 6.57 | -0.24 | -3.52% | 6.54 | 6.76 | 211601 | 14049.46 | 3.22% |
| 2024-04-18 | 6.90 | 6.81 | -0.09 | -1.30% | 6.74 | 6.96 | 150763 | 10346.16 | 2.29% |
| 2024-04-17 | 6.53 | 6.90 | 0.53 | 8.32% | 6.53 | 6.91 | 189504 | 12865.21 | 2.88% |
| 2024-04-16 | 6.95 | 6.37 | -0.59 | -8.48% | 6.36 | 6.95 | 232696 | 15233.56 | 3.54% |
| 2024-04-15 | 7.10 | 6.96 | -0.18 | -2.52% | 6.71 | 7.22 | 205235 | 14246.21 | 3.12% |
| 2024-04-12 | 7.32 | 7.14 | -0.20 | -2.72% | 7.13 | 7.40 | 138083 | 9986.98 | 2.10% |
| 2024-04-11 | 7.20 | 7.34 | 0.07 | 0.96% | 7.16 | 7.50 | 150272 | 11021.30 | 2.28% |
| 2024-04-10 | 7.46 | 7.27 | -0.23 | -3.07% | 7.16 | 7.48 | 158442 | 11524.84 | 2.41% |
| 2024-04-09 | 7.43 | 7.50 | 0.07 | 0.94% | 7.42 | 7.58 | 135256 | 10130.00 | 2.06% |
| 2024-04-08 | 7.64 | 7.43 | -0.27 | -3.51% | 7.43 | 7.70 | 167394 | 12558.19 | 2.54% |
| 2024-04-03 | 7.87 | 7.70 | -0.21 | -2.65% | 7.60 | 7.88 | 146172 | 11263.43 | 2.22% |
| 2024-04-02 | 8.12 | 7.91 | -0.17 | -2.10% | 7.82 | 8.13 | 188528 | 14925.58 | 2.86% |
| 2024-04-01 | 8.07 | 8.08 | 0.00 | 0.00% | 7.98 | 8.11 | 174336 | 14027.00 | 2.65% |
| 2024-03-29 | 7.84 | 8.08 | 0.21 | 2.67% | 7.72 | 8.11 | 198578 | 15748.25 | 3.02% |
| 2024-03-28 | 7.41 | 7.87 | 0.41 | 5.50% | 7.41 | 7.97 | 231001 | 17957.19 | 3.51% |
| 2024-03-27 | 7.98 | 7.46 | -0.53 | -6.63% | 7.43 | 8.01 | 234969 | 17970.08 | 3.57% |
| 2024-03-26 | 8.15 | 7.99 | -0.20 | -2.44% | 7.84 | 8.31 | 245893 | 19785.60 | 3.74% |
| 2024-03-25 | 8.50 | 8.19 | -0.41 | -4.77% | 8.16 | 8.68 | 239550 | 20120.96 | 3.64% |
| 2024-03-22 | 8.82 | 8.60 | -0.25 | -2.82% | 8.49 | 8.84 | 284380 | 24552.27 | 4.32% |
| 2024-03-21 | 8.72 | 8.85 | 0.08 | 0.91% | 8.71 | 8.92 | 253868 | 22405.68 | 3.86% |
| 2024-03-20 | 8.68 | 8.77 | 0.02 | 0.23% | 8.65 | 8.93 | 273460 | 24032.91 | 4.16% |
| 2024-03-19 | 8.66 | 8.75 | 0.22 | 2.58% | 8.58 | 8.98 | 393304 | 34506.98 | 5.98% |
| 2024-03-18 | 8.42 | 8.53 | 0.13 | 1.55% | 8.40 | 8.56 | 249940 | 21264.86 | 3.80% |
| 2024-03-15 | 8.22 | 8.40 | 0.11 | 1.33% | 8.21 | 8.44 | 216579 | 18053.15 | 3.29% |
| 2024-03-14 | 8.42 | 8.29 | -0.22 | -2.59% | 8.14 | 8.55 | 301626 | 25153.06 | 4.58% |
| 2024-03-13 | 8.63 | 8.51 | -0.25 | -2.85% | 8.41 | 8.70 | 471504 | 40288.15 | 7.16% |
| 2024-03-12 | 8.14 | 8.76 | 0.65 | 8.01% | 8.11 | 8.82 | 696068 | 59513.66 | 10.58% |
| 2024-03-11 | 7.77 | 8.11 | 0.20 | 2.53% | 7.71 | 8.25 | 450197 | 35702.33 | 6.84% |
| 2024-03-08 | 7.65 | 7.91 | 0.40 | 5.33% | 7.55 | 8.29 | 442549 | 34856.34 | 6.72% |
| 2024-03-07 | 7.74 | 7.51 | -0.16 | -2.09% | 7.51 | 7.83 | 183524 | 14070.05 | 2.79% |
| 2024-03-06 | 7.61 | 7.67 | -0.03 | -0.39% | 7.53 | 7.78 | 153693 | 11774.12 | 2.34% |
| 2024-03-05 | 7.73 | 7.70 | -0.12 | -1.53% | 7.66 | 7.95 | 194125 | 15132.74 | 2.95% |
| 2024-03-04 | 7.89 | 7.82 | -0.06 | -0.76% | 7.63 | 7.96 | 189371 | 14747.10 | 2.88% |
| 2024-03-01 | 7.75 | 7.88 | 0.13 | 1.68% | 7.68 | 7.94 | 229956 | 18000.15 | 3.49% |
| 2024-02-29 | 7.21 | 7.75 | 0.48 | 6.60% | 7.20 | 7.75 | 270230 | 20508.38 | 4.11% |
| 2024-02-28 | 8.00 | 7.27 | -0.66 | -8.32% | 7.23 | 8.13 | 376881 | 29157.79 | 5.73% |
| 2024-02-27 | 7.76 | 7.93 | 0.23 | 2.99% | 7.63 | 7.93 | 231709 | 18082.28 | 3.52% |
| 2024-02-26 | 7.55 | 7.70 | 0.20 | 2.67% | 7.36 | 7.87 | 315723 | 24143.48 | 4.80% |
| 2024-02-23 | 7.33 | 7.50 | 0.23 | 3.16% | 7.21 | 7.53 | 270680 | 19894.95 | 4.11% |
| 2024-02-22 | 6.97 | 7.27 | 0.28 | 4.01% | 6.91 | 7.44 | 264616 | 19072.12 | 4.02% |
| 2024-02-21 | 6.68 | 6.99 | 0.21 | 3.10% | 6.66 | 7.23 | 301523 | 21174.94 | 4.58% |
| 2024-02-20 | 6.78 | 6.78 | 0.00 | 0.00% | 6.62 | 6.82 | 190102 | 12770.11 | 2.89% |
| 2024-02-19 | 7.01 | 6.78 | -0.10 | -1.45% | 6.62 | 7.12 | 356207 | 24315.93 | 5.41% |
| 2024-02-08 | 6.01 | 6.88 | 0.91 | 15.24% | 6.01 | 6.94 | 387345 | 25868.06 | 5.89% |
| 2024-02-07 | 5.68 | 5.97 | 0.29 | 5.11% | 5.60 | 6.13 | 330579 | 19670.54 | 5.02% |
| 2024-02-06 | 5.40 | 5.68 | 0.22 | 4.03% | 5.06 | 5.88 | 358137 | 19530.24 | 5.44% |
| 2024-02-05 | 6.45 | 5.46 | -1.01 | -15.61% | 5.38 | 6.46 | 432232 | 24741.28 | 6.57% |
| 2024-02-02 | 6.93 | 6.47 | -0.42 | -6.10% | 6.14 | 7.07 | 287801 | 18891.01 | 4.37% |
| 2024-02-01 | 7.04 | 6.89 | -0.13 | -1.85% | 6.80 | 7.13 | 215634 | 14977.51 | 3.28% |
| 2024-01-31 | 7.56 | 7.02 | -0.65 | -8.47% | 6.97 | 7.57 | 283694 | 20486.55 | 4.31% |
| 2024-01-30 | 7.86 | 7.67 | -0.24 | -3.03% | 7.65 | 7.99 | 105512 | 8272.81 | 1.60% |