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 | 6.87 | 7.05 | 0.16 | 2.32% | 6.87 | 7.22 | 247114 | 17466.58 | 4.55% |
| 2024-05-08 | 7.05 | 6.89 | -0.15 | -2.13% | 6.88 | 7.07 | 217659 | 15099.69 | 4.01% |
| 2024-05-07 | 6.91 | 7.04 | 0.13 | 1.88% | 6.85 | 7.09 | 259117 | 18054.99 | 4.77% |
| 2024-05-06 | 6.88 | 6.91 | 0.14 | 2.07% | 6.83 | 6.96 | 278640 | 19220.56 | 5.13% |
| 2024-04-30 | 7.05 | 6.77 | -0.24 | -3.42% | 6.73 | 7.17 | 393185 | 27219.61 | 7.24% |
| 2024-04-29 | 7.11 | 7.01 | -0.10 | -1.41% | 6.99 | 7.15 | 428034 | 30255.32 | 7.88% |
| 2024-04-26 | 7.27 | 7.11 | -0.56 | -7.30% | 6.92 | 7.36 | 558656 | 39745.75 | 10.29% |
| 2024-04-25 | 7.57 | 7.67 | 0.09 | 1.19% | 7.45 | 7.75 | 197895 | 15027.91 | 3.65% |
| 2024-04-24 | 7.49 | 7.58 | 0.13 | 1.74% | 7.38 | 7.64 | 158122 | 11904.13 | 2.91% |
| 2024-04-23 | 7.54 | 7.45 | -0.15 | -1.97% | 7.32 | 7.66 | 190338 | 14214.60 | 3.51% |
| 2024-04-22 | 7.79 | 7.60 | -0.25 | -3.18% | 7.35 | 7.90 | 253655 | 19296.85 | 4.67% |
| 2024-04-19 | 7.67 | 7.85 | 0.16 | 2.08% | 7.65 | 8.08 | 260381 | 20526.85 | 4.80% |
| 2024-04-18 | 7.82 | 7.69 | -0.30 | -3.75% | 7.69 | 8.00 | 252891 | 19835.70 | 4.66% |
| 2024-04-17 | 7.43 | 7.99 | 0.64 | 8.71% | 7.43 | 8.04 | 392310 | 30761.71 | 7.23% |
| 2024-04-16 | 8.22 | 7.35 | -0.78 | -9.59% | 7.28 | 8.22 | 440106 | 33833.72 | 8.11% |
| 2024-04-15 | 8.50 | 8.13 | -0.21 | -2.52% | 7.76 | 8.55 | 367225 | 29666.27 | 6.76% |
| 2024-04-12 | 8.20 | 8.34 | 0.09 | 1.09% | 8.20 | 8.49 | 258487 | 21590.61 | 4.76% |
| 2024-04-11 | 7.77 | 8.25 | 0.48 | 6.18% | 7.65 | 8.52 | 339276 | 27829.95 | 6.25% |
| 2024-04-10 | 7.94 | 7.77 | -0.18 | -2.26% | 7.63 | 8.05 | 118928 | 9238.45 | 2.19% |
| 2024-04-09 | 8.02 | 7.95 | -0.06 | -0.75% | 7.85 | 8.06 | 124351 | 9882.27 | 2.29% |
| 2024-04-08 | 8.35 | 8.01 | -0.24 | -2.91% | 7.98 | 8.37 | 150691 | 12262.45 | 2.78% |
| 2024-04-03 | 8.15 | 8.25 | 0.10 | 1.23% | 8.07 | 8.33 | 180258 | 14741.15 | 3.32% |
| 2024-04-02 | 8.14 | 8.15 | -0.03 | -0.37% | 8.11 | 8.31 | 153380 | 12560.18 | 2.83% |
| 2024-04-01 | 8.03 | 8.18 | 0.15 | 1.87% | 7.95 | 8.23 | 138656 | 11277.81 | 2.55% |
| 2024-03-29 | 7.82 | 8.03 | 0.28 | 3.61% | 7.77 | 8.03 | 176846 | 14017.31 | 3.26% |
| 2024-03-28 | 7.56 | 7.75 | 0.14 | 1.84% | 7.51 | 7.89 | 127523 | 9882.27 | 2.35% |
| 2024-03-27 | 7.90 | 7.61 | -0.29 | -3.67% | 7.60 | 7.92 | 130014 | 10085.56 | 2.39% |
| 2024-03-26 | 7.94 | 7.90 | 0.01 | 0.13% | 7.73 | 7.98 | 129487 | 10178.11 | 2.39% |
| 2024-03-25 | 8.09 | 7.89 | -0.30 | -3.66% | 7.87 | 8.21 | 182621 | 14693.50 | 3.36% |
| 2024-03-22 | 8.35 | 8.19 | -0.26 | -3.08% | 8.07 | 8.37 | 220319 | 18058.63 | 4.06% |
| 2024-03-21 | 8.19 | 8.45 | 0.28 | 3.43% | 8.10 | 8.52 | 280779 | 23368.21 | 5.17% |
| 2024-03-20 | 8.27 | 8.17 | -0.11 | -1.33% | 8.07 | 8.55 | 230628 | 18981.38 | 4.25% |
| 2024-03-19 | 8.23 | 8.28 | -0.04 | -0.48% | 8.18 | 8.42 | 210656 | 17467.05 | 3.88% |
| 2024-03-18 | 8.06 | 8.32 | 0.30 | 3.74% | 7.94 | 8.32 | 274465 | 22323.83 | 5.06% |
| 2024-03-15 | 7.70 | 8.02 | 0.32 | 4.16% | 7.67 | 8.04 | 324750 | 25694.51 | 5.98% |
| 2024-03-14 | 7.61 | 7.70 | 0.05 | 0.65% | 7.59 | 7.95 | 190119 | 14731.13 | 3.50% |
| 2024-03-13 | 7.82 | 7.65 | -0.20 | -2.55% | 7.60 | 7.82 | 227161 | 17490.35 | 4.18% |
| 2024-03-12 | 7.87 | 7.85 | -0.05 | -0.63% | 7.76 | 8.02 | 178616 | 14032.17 | 3.29% |
| 2024-03-11 | 7.76 | 7.90 | 0.08 | 1.02% | 7.69 | 7.99 | 183244 | 14404.65 | 3.38% |
| 2024-03-08 | 7.77 | 7.82 | -0.07 | -0.89% | 7.69 | 7.95 | 202893 | 15833.40 | 3.74% |
| 2024-03-07 | 7.67 | 7.89 | 0.21 | 2.73% | 7.67 | 8.08 | 313844 | 24679.38 | 5.78% |
| 2024-03-06 | 7.44 | 7.68 | 0.24 | 3.23% | 7.43 | 7.79 | 238496 | 18149.36 | 4.39% |
| 2024-03-05 | 7.57 | 7.44 | -0.24 | -3.13% | 7.37 | 7.74 | 253670 | 19131.46 | 4.67% |
| 2024-03-04 | 7.68 | 7.68 | -0.22 | -2.78% | 7.42 | 7.77 | 422824 | 32169.14 | 7.79% |
| 2024-03-01 | 8.74 | 7.90 | -0.42 | -5.05% | 7.74 | 8.83 | 719411 | 58389.04 | 13.25% |
| 2024-02-29 | 7.27 | 8.32 | 1.05 | 14.44% | 7.27 | 8.48 | 476385 | 38175.13 | 8.77% |
| 2024-02-28 | 7.60 | 7.27 | -0.29 | -3.84% | 7.26 | 7.97 | 294128 | 22625.77 | 5.42% |
| 2024-02-27 | 7.67 | 7.56 | -0.07 | -0.92% | 7.45 | 7.73 | 224490 | 16997.06 | 4.14% |
| 2024-02-26 | 7.65 | 7.63 | 0.13 | 1.73% | 7.52 | 7.99 | 224740 | 17470.17 | 4.14% |
| 2024-02-23 | 7.50 | 7.50 | 0.04 | 0.54% | 7.34 | 7.55 | 170657 | 12707.35 | 3.14% |
| 2024-02-22 | 7.21 | 7.46 | 0.10 | 1.36% | 7.18 | 7.48 | 213718 | 15692.33 | 3.94% |
| 2024-02-21 | 6.99 | 7.36 | 0.36 | 5.14% | 6.91 | 7.70 | 360319 | 26744.39 | 6.64% |
| 2024-02-20 | 6.40 | 7.00 | 0.55 | 8.53% | 6.40 | 7.09 | 278489 | 19218.59 | 5.13% |
| 2024-02-19 | 6.26 | 6.45 | 0.05 | 0.78% | 6.18 | 6.61 | 209372 | 13514.19 | 3.86% |
| 2024-02-08 | 5.54 | 6.40 | 0.90 | 16.36% | 5.37 | 6.41 | 301032 | 17767.10 | 5.54% |
| 2024-02-07 | 5.77 | 5.50 | -0.30 | -5.17% | 5.38 | 5.87 | 256685 | 14349.92 | 4.73% |
| 2024-02-06 | 5.59 | 5.80 | 0.10 | 1.75% | 5.35 | 6.10 | 238559 | 13576.06 | 4.39% |
| 2024-02-05 | 6.00 | 5.70 | -0.46 | -7.47% | 5.31 | 6.10 | 299274 | 16919.69 | 5.51% |
| 2024-02-02 | 6.46 | 6.16 | -0.30 | -4.64% | 5.94 | 6.65 | 192495 | 11985.54 | 3.55% |
| 2024-02-01 | 6.53 | 6.46 | -0.07 | -1.07% | 6.21 | 6.61 | 215837 | 13911.42 | 3.98% |
| 2024-01-31 | 6.61 | 6.53 | -0.14 | -2.10% | 6.53 | 6.86 | 200920 | 13442.48 | 3.70% |
| 2024-01-30 | 6.64 | 6.67 | -0.12 | -1.77% | 6.60 | 6.95 | 243375 | 16571.66 | 4.48% |