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 | 7.15 | 7.25 | 0.10 | 1.40% | 7.15 | 7.29 | 96963 | 7008.47 | 2.63% |
| 2024-05-08 | 7.26 | 7.15 | -0.15 | -2.05% | 7.13 | 7.30 | 112065 | 8054.02 | 3.04% |
| 2024-05-07 | 7.32 | 7.30 | -0.08 | -1.08% | 7.27 | 7.44 | 125408 | 9194.19 | 3.40% |
| 2024-05-06 | 7.46 | 7.38 | -0.01 | -0.14% | 7.27 | 7.56 | 160160 | 11809.54 | 4.35% |
| 2024-04-30 | 7.43 | 7.39 | -0.04 | -0.54% | 7.33 | 7.56 | 179220 | 13317.84 | 4.86% |
| 2024-04-29 | 7.05 | 7.43 | 0.30 | 4.21% | 7.04 | 7.55 | 247426 | 18098.54 | 6.72% |
| 2024-04-26 | 6.90 | 7.13 | 0.31 | 4.55% | 6.90 | 7.23 | 213681 | 15181.47 | 5.80% |
| 2024-04-25 | 6.75 | 6.82 | -0.02 | -0.29% | 6.69 | 6.90 | 161778 | 10997.43 | 4.39% |
| 2024-04-24 | 6.50 | 6.84 | 0.30 | 4.59% | 6.50 | 6.97 | 228776 | 15519.69 | 6.21% |
| 2024-04-23 | 6.38 | 6.54 | 0.49 | 8.10% | 6.35 | 6.77 | 228961 | 14983.01 | 6.21% |
| 2024-04-22 | 6.04 | 6.05 | -0.06 | -0.98% | 5.90 | 6.18 | 79258 | 4787.28 | 2.15% |
| 2024-04-19 | 6.00 | 6.11 | 0.02 | 0.33% | 5.99 | 6.15 | 92479 | 5615.84 | 2.51% |
| 2024-04-18 | 6.20 | 6.09 | -0.07 | -1.14% | 5.93 | 6.24 | 128559 | 7845.30 | 3.49% |
| 2024-04-17 | 5.58 | 6.16 | 0.67 | 12.20% | 5.56 | 6.18 | 157710 | 9442.60 | 4.28% |
| 2024-04-16 | 6.21 | 5.49 | -0.92 | -14.35% | 5.48 | 6.21 | 195724 | 11207.51 | 5.31% |
| 2024-04-15 | 6.78 | 6.41 | -0.42 | -6.15% | 6.24 | 6.86 | 136780 | 8871.80 | 3.71% |
| 2024-04-12 | 6.95 | 6.83 | -0.11 | -1.59% | 6.82 | 7.03 | 68358 | 4734.32 | 1.86% |
| 2024-04-11 | 6.81 | 6.94 | 0.02 | 0.29% | 6.81 | 7.05 | 77254 | 5392.72 | 2.10% |
| 2024-04-10 | 7.15 | 6.92 | -0.21 | -2.95% | 6.82 | 7.17 | 104129 | 7226.37 | 2.83% |
| 2024-04-09 | 7.01 | 7.13 | 0.07 | 0.99% | 7.01 | 7.18 | 87948 | 6242.47 | 2.39% |
| 2024-04-08 | 7.27 | 7.06 | -0.26 | -3.55% | 7.05 | 7.28 | 112583 | 8020.09 | 3.06% |
| 2024-04-03 | 7.63 | 7.32 | -0.36 | -4.69% | 7.21 | 7.64 | 205174 | 15044.98 | 5.57% |
| 2024-04-02 | 7.93 | 7.68 | -0.27 | -3.40% | 7.55 | 7.93 | 209097 | 16058.70 | 5.68% |
| 2024-04-01 | 7.86 | 7.95 | 0.02 | 0.25% | 7.81 | 8.03 | 208664 | 16503.25 | 5.66% |
| 2024-03-29 | 8.05 | 7.93 | -0.22 | -2.70% | 7.73 | 8.17 | 278965 | 22122.92 | 7.57% |
| 2024-03-28 | 7.84 | 8.15 | 0.30 | 3.82% | 7.84 | 8.38 | 354149 | 29001.85 | 9.61% |
| 2024-03-27 | 8.76 | 7.85 | -1.37 | -14.86% | 7.83 | 8.87 | 501260 | 41566.73 | 13.61% |
| 2024-03-26 | 8.62 | 9.22 | 0.38 | 4.30% | 8.62 | 9.47 | 670912 | 61615.26 | 18.21% |
| 2024-03-25 | 8.90 | 8.84 | 0.49 | 5.87% | 8.63 | 9.54 | 718185 | 64834.34 | 19.49% |
| 2024-03-22 | 8.02 | 8.35 | 0.25 | 3.09% | 7.97 | 8.48 | 406561 | 33576.20 | 11.04% |
| 2024-03-21 | 8.23 | 8.10 | -0.16 | -1.94% | 8.06 | 8.32 | 211833 | 17290.20 | 5.75% |
| 2024-03-20 | 7.98 | 8.26 | 0.26 | 3.25% | 7.98 | 8.40 | 313479 | 25637.22 | 8.51% |
| 2024-03-19 | 8.08 | 8.00 | -0.06 | -0.74% | 7.96 | 8.15 | 176720 | 14206.12 | 4.80% |
| 2024-03-18 | 8.09 | 8.06 | 0.14 | 1.77% | 7.95 | 8.17 | 201055 | 16137.82 | 5.46% |
| 2024-03-15 | 7.83 | 7.92 | 0.06 | 0.76% | 7.70 | 7.95 | 144884 | 11351.67 | 3.93% |
| 2024-03-14 | 8.05 | 7.86 | -0.22 | -2.72% | 7.69 | 8.09 | 224381 | 17686.07 | 6.09% |
| 2024-03-13 | 8.32 | 8.08 | -0.08 | -0.98% | 8.01 | 8.59 | 308124 | 25396.42 | 8.36% |
| 2024-03-12 | 8.08 | 8.16 | -0.09 | -1.09% | 7.92 | 8.29 | 307169 | 24875.33 | 8.34% |
| 2024-03-11 | 7.65 | 8.25 | 0.45 | 5.77% | 7.49 | 8.41 | 446402 | 36090.46 | 12.12% |
| 2024-03-08 | 7.46 | 7.80 | 0.32 | 4.28% | 7.39 | 8.00 | 236609 | 18183.06 | 6.42% |
| 2024-03-07 | 7.77 | 7.48 | -0.31 | -3.98% | 7.46 | 7.89 | 229357 | 17518.29 | 6.23% |
| 2024-03-06 | 7.67 | 7.79 | 0.11 | 1.43% | 7.63 | 7.85 | 211427 | 16435.69 | 5.74% |
| 2024-03-05 | 7.90 | 7.68 | -0.41 | -5.07% | 7.66 | 8.01 | 301614 | 23590.89 | 8.19% |
| 2024-03-04 | 8.28 | 8.09 | 0.10 | 1.25% | 8.00 | 8.48 | 421749 | 34685.77 | 11.45% |
| 2024-03-01 | 7.74 | 7.99 | 0.12 | 1.52% | 7.66 | 8.23 | 414434 | 33013.30 | 11.25% |
| 2024-02-29 | 7.04 | 7.87 | 0.47 | 6.35% | 7.04 | 7.99 | 413217 | 31777.91 | 11.22% |
| 2024-02-28 | 7.63 | 7.40 | -0.23 | -3.01% | 7.32 | 8.68 | 610678 | 48759.50 | 16.58% |
| 2024-02-27 | 7.36 | 7.63 | 0.15 | 2.01% | 7.23 | 7.66 | 412326 | 30776.15 | 11.19% |
| 2024-02-26 | 7.57 | 7.48 | -0.21 | -2.73% | 7.22 | 7.69 | 488309 | 36522.89 | 13.25% |
| 2024-02-23 | 7.20 | 7.69 | 0.84 | 12.26% | 7.20 | 8.19 | 660234 | 50139.69 | 17.92% |
| 2024-02-22 | 5.88 | 6.85 | 1.14 | 19.96% | 5.88 | 6.85 | 517376 | 34312.97 | 14.04% |
| 2024-02-21 | 5.58 | 5.71 | 0.04 | 0.71% | 5.52 | 5.99 | 197885 | 11438.50 | 5.37% |
| 2024-02-20 | 5.40 | 5.67 | 0.27 | 5.00% | 5.25 | 5.82 | 193691 | 10797.10 | 5.26% |
| 2024-02-19 | 5.23 | 5.40 | 0.36 | 7.14% | 5.23 | 5.50 | 179131 | 9632.46 | 4.86% |
| 2024-02-08 | 4.49 | 5.04 | 0.56 | 12.50% | 4.40 | 5.06 | 184731 | 8755.97 | 5.01% |
| 2024-02-07 | 4.80 | 4.48 | -0.33 | -6.86% | 4.37 | 4.81 | 173931 | 7999.47 | 4.72% |
| 2024-02-06 | 4.78 | 4.81 | -0.01 | -0.21% | 4.19 | 5.09 | 198328 | 9099.34 | 5.38% |
| 2024-02-05 | 5.78 | 4.82 | -0.87 | -15.29% | 4.79 | 5.79 | 186718 | 9455.16 | 5.07% |
| 2024-02-02 | 6.02 | 5.69 | -0.33 | -5.48% | 5.45 | 6.27 | 123176 | 7217.37 | 3.34% |
| 2024-02-01 | 6.08 | 6.02 | -0.16 | -2.59% | 5.84 | 6.15 | 115922 | 6961.08 | 3.15% |
| 2024-01-31 | 6.51 | 6.18 | -0.63 | -9.25% | 6.12 | 6.64 | 117255 | 7448.90 | 3.18% |
| 2024-01-30 | 6.98 | 6.81 | -0.23 | -3.27% | 6.81 | 7.10 | 51379 | 3562.07 | 1.39% |