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 | 7.78 | 7.69 | -0.07 | -0.90% | 7.66 | 7.88 | 149989 | 11614.44 | 3.56% |
| 2024-05-08 | 7.88 | 7.76 | -0.27 | -3.36% | 7.70 | 7.96 | 181140 | 14153.23 | 4.29% |
| 2024-05-07 | 7.81 | 8.03 | 0.12 | 1.52% | 7.70 | 8.11 | 289267 | 22667.05 | 6.86% |
| 2024-05-06 | 7.40 | 7.91 | 0.57 | 7.77% | 7.36 | 8.05 | 317007 | 24633.07 | 7.52% |
| 2024-04-30 | 7.19 | 7.34 | 0.21 | 2.95% | 7.10 | 7.90 | 287152 | 21377.57 | 6.81% |
| 2024-04-29 | 6.91 | 7.13 | 0.16 | 2.30% | 6.90 | 7.18 | 170503 | 12070.71 | 4.04% |
| 2024-04-26 | 6.79 | 6.97 | 0.11 | 1.60% | 6.71 | 6.97 | 176890 | 12174.43 | 4.19% |
| 2024-04-25 | 6.79 | 6.86 | 0.00 | 0.00% | 6.79 | 7.08 | 198259 | 13751.43 | 4.70% |
| 2024-04-24 | 6.68 | 6.86 | 0.01 | 0.15% | 6.67 | 6.86 | 202323 | 13717.14 | 4.80% |
| 2024-04-23 | 7.00 | 6.85 | -0.30 | -4.20% | 6.77 | 7.05 | 354575 | 24361.21 | 8.41% |
| 2024-04-22 | 6.72 | 7.15 | 1.19 | 19.97% | 6.72 | 7.15 | 343379 | 24322.54 | 8.14% |
| 2024-04-19 | 5.86 | 5.96 | 0.14 | 2.41% | 5.76 | 6.04 | 64590 | 3823.00 | 1.53% |
| 2024-04-18 | 5.90 | 5.82 | -0.05 | -0.85% | 5.75 | 5.93 | 50757 | 2970.65 | 1.20% |
| 2024-04-17 | 5.51 | 5.87 | 0.40 | 7.31% | 5.50 | 5.88 | 77538 | 4480.32 | 1.84% |
| 2024-04-16 | 6.00 | 5.47 | -0.43 | -7.29% | 5.45 | 6.00 | 75513 | 4210.70 | 1.79% |
| 2024-04-15 | 6.20 | 5.90 | -0.34 | -5.45% | 5.78 | 6.31 | 90197 | 5372.51 | 2.14% |
| 2024-04-12 | 6.26 | 6.24 | -0.05 | -0.79% | 6.23 | 6.41 | 41292 | 2609.87 | 0.98% |
| 2024-04-11 | 6.24 | 6.29 | -0.04 | -0.63% | 6.24 | 6.40 | 43890 | 2779.46 | 1.04% |
| 2024-04-10 | 6.48 | 6.33 | -0.21 | -3.21% | 6.21 | 6.54 | 72596 | 4582.02 | 1.72% |
| 2024-04-09 | 6.37 | 6.54 | 0.12 | 1.87% | 6.33 | 6.57 | 59386 | 3854.99 | 1.41% |
| 2024-04-08 | 6.77 | 6.42 | -0.33 | -4.89% | 6.40 | 6.95 | 106758 | 7139.16 | 2.53% |
| 2024-04-03 | 6.87 | 6.75 | -0.19 | -2.74% | 6.72 | 7.06 | 87590 | 5999.33 | 2.08% |
| 2024-04-02 | 6.85 | 6.94 | 0.08 | 1.17% | 6.68 | 7.00 | 120795 | 8293.29 | 2.86% |
| 2024-04-01 | 6.80 | 6.86 | -0.11 | -1.58% | 6.75 | 6.95 | 124298 | 8518.14 | 2.95% |
| 2024-03-29 | 6.88 | 6.97 | 0.02 | 0.29% | 6.85 | 7.10 | 107509 | 7497.52 | 2.55% |
| 2024-03-28 | 6.49 | 6.95 | 0.39 | 5.95% | 6.46 | 7.21 | 136580 | 9379.76 | 3.23% |
| 2024-03-27 | 7.06 | 6.56 | -0.50 | -7.08% | 6.56 | 7.07 | 125195 | 8412.98 | 2.96% |
| 2024-03-26 | 7.17 | 7.06 | -0.24 | -3.29% | 6.88 | 7.28 | 161298 | 11389.58 | 3.82% |
| 2024-03-25 | 7.12 | 7.30 | 0.30 | 4.29% | 7.10 | 7.55 | 246694 | 18081.91 | 5.84% |
| 2024-03-22 | 7.07 | 7.00 | -0.10 | -1.41% | 6.98 | 7.18 | 126680 | 8942.60 | 3.00% |
| 2024-03-21 | 7.15 | 7.10 | -0.13 | -1.80% | 7.02 | 7.25 | 168613 | 11994.30 | 3.99% |
| 2024-03-20 | 6.88 | 7.23 | 0.26 | 3.73% | 6.87 | 7.59 | 274347 | 19776.44 | 6.50% |
| 2024-03-19 | 6.80 | 6.97 | 0.14 | 2.05% | 6.77 | 6.99 | 138246 | 9515.21 | 3.27% |
| 2024-03-18 | 6.76 | 6.83 | 0.10 | 1.49% | 6.72 | 6.84 | 101185 | 6864.51 | 2.40% |
| 2024-03-15 | 6.63 | 6.73 | 0.11 | 1.66% | 6.56 | 6.73 | 72808 | 4845.91 | 1.72% |
| 2024-03-14 | 6.66 | 6.62 | -0.07 | -1.05% | 6.47 | 6.72 | 69264 | 4570.99 | 1.64% |
| 2024-03-13 | 6.75 | 6.69 | -0.07 | -1.04% | 6.63 | 6.76 | 74922 | 5006.42 | 1.77% |
| 2024-03-12 | 6.76 | 6.76 | 0.00 | 0.00% | 6.67 | 6.81 | 97433 | 6560.07 | 2.31% |
| 2024-03-11 | 6.65 | 6.76 | 0.03 | 0.45% | 6.60 | 6.76 | 102178 | 6829.12 | 2.42% |
| 2024-03-08 | 6.78 | 6.73 | -0.08 | -1.17% | 6.55 | 6.81 | 149337 | 9959.66 | 3.54% |
| 2024-03-07 | 6.46 | 6.81 | 0.44 | 6.91% | 6.42 | 7.42 | 256993 | 17768.51 | 6.09% |
| 2024-03-06 | 6.28 | 6.37 | 0.02 | 0.31% | 6.27 | 6.45 | 54950 | 3493.38 | 1.30% |
| 2024-03-05 | 6.52 | 6.35 | -0.17 | -2.61% | 6.30 | 6.56 | 64415 | 4131.30 | 1.53% |
| 2024-03-04 | 6.59 | 6.52 | -0.08 | -1.21% | 6.38 | 6.62 | 76096 | 4942.18 | 1.80% |
| 2024-03-01 | 6.53 | 6.60 | 0.11 | 1.69% | 6.48 | 6.71 | 101604 | 6690.32 | 2.41% |
| 2024-02-29 | 6.10 | 6.49 | 0.32 | 5.19% | 6.04 | 6.50 | 107182 | 6869.64 | 2.54% |
| 2024-02-28 | 6.71 | 6.17 | -0.57 | -8.46% | 6.15 | 6.82 | 151210 | 9893.40 | 3.58% |
| 2024-02-27 | 6.48 | 6.74 | 0.20 | 3.06% | 6.43 | 6.75 | 119391 | 7880.08 | 2.83% |
| 2024-02-26 | 6.50 | 6.54 | 0.02 | 0.31% | 6.40 | 6.70 | 136671 | 8924.59 | 3.24% |
| 2024-02-23 | 6.38 | 6.52 | 0.10 | 1.56% | 6.24 | 6.64 | 155528 | 9958.68 | 3.68% |
| 2024-02-22 | 6.06 | 6.42 | 0.39 | 6.47% | 6.01 | 6.66 | 156292 | 9926.14 | 3.70% |
| 2024-02-21 | 5.88 | 6.03 | 0.08 | 1.34% | 5.84 | 6.17 | 94862 | 5746.50 | 2.25% |
| 2024-02-20 | 5.84 | 5.95 | 0.08 | 1.36% | 5.76 | 6.04 | 72196 | 4278.31 | 1.71% |
| 2024-02-19 | 5.70 | 5.87 | 0.16 | 2.80% | 5.70 | 6.01 | 94227 | 5546.78 | 2.23% |
| 2024-02-08 | 5.23 | 5.71 | 0.45 | 8.56% | 5.18 | 5.73 | 112176 | 6157.06 | 2.66% |
| 2024-02-07 | 5.38 | 5.26 | -0.09 | -1.68% | 5.15 | 5.61 | 115632 | 6231.26 | 2.74% |
| 2024-02-06 | 5.21 | 5.35 | 0.08 | 1.52% | 4.80 | 5.55 | 121445 | 6254.64 | 2.88% |
| 2024-02-05 | 5.59 | 5.27 | -0.47 | -8.19% | 5.10 | 5.62 | 167550 | 8973.22 | 3.97% |
| 2024-02-02 | 5.72 | 5.74 | 0.02 | 0.35% | 5.53 | 6.06 | 148516 | 8601.03 | 3.52% |
| 2024-02-01 | 5.72 | 5.72 | -0.06 | -1.04% | 5.61 | 5.85 | 84600 | 4855.75 | 2.00% |
| 2024-01-31 | 6.04 | 5.78 | -0.58 | -9.12% | 5.70 | 6.20 | 125874 | 7509.81 | 2.98% |
| 2024-01-30 | 6.58 | 6.36 | -0.25 | -3.78% | 6.32 | 6.61 | 52939 | 3420.30 | 1.25% |