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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.45 | 7.21 | -0.26 | -3.48% | 7.16 | 7.50 | 209213 | 15182.28 | 3.92% |
| 2024-05-09 | 7.47 | 7.47 | -0.05 | -0.66% | 7.45 | 7.57 | 198624 | 14908.02 | 3.72% |
| 2024-05-08 | 7.70 | 7.52 | -0.32 | -4.08% | 7.51 | 7.81 | 231831 | 17676.55 | 4.35% |
| 2024-05-07 | 7.75 | 7.84 | 0.10 | 1.29% | 7.59 | 7.91 | 358982 | 27855.72 | 6.73% |
| 2024-05-06 | 7.46 | 7.74 | 0.39 | 5.31% | 7.36 | 7.99 | 388966 | 29749.26 | 7.29% |
| 2024-04-30 | 7.50 | 7.35 | -0.11 | -1.47% | 7.25 | 7.61 | 249134 | 18489.70 | 4.67% |
| 2024-04-29 | 7.09 | 7.46 | 0.21 | 2.90% | 7.03 | 7.53 | 351353 | 25781.59 | 6.59% |
| 2024-04-26 | 7.04 | 7.25 | 0.10 | 1.40% | 7.04 | 7.42 | 298878 | 21812.24 | 5.60% |
| 2024-04-25 | 7.23 | 7.15 | -0.20 | -2.72% | 7.12 | 7.32 | 202481 | 14593.61 | 3.80% |
| 2024-04-24 | 6.90 | 7.35 | 0.29 | 4.11% | 6.86 | 7.37 | 313747 | 22705.81 | 5.88% |
| 2024-04-23 | 7.10 | 7.06 | 0.14 | 2.02% | 7.05 | 7.45 | 269996 | 19466.59 | 5.06% |
| 2024-04-22 | 6.89 | 6.92 | 0.06 | 0.87% | 6.58 | 7.08 | 185642 | 12825.66 | 3.48% |
| 2024-04-19 | 7.00 | 6.86 | -0.14 | -2.00% | 6.79 | 7.02 | 166685 | 11491.41 | 3.13% |
| 2024-04-18 | 7.28 | 7.00 | -0.17 | -2.37% | 6.93 | 7.30 | 214593 | 15183.07 | 4.02% |
| 2024-04-17 | 6.77 | 7.17 | 0.54 | 8.14% | 6.77 | 7.18 | 217451 | 15392.09 | 4.08% |
| 2024-04-16 | 7.40 | 6.63 | -1.02 | -13.33% | 6.60 | 7.52 | 319897 | 22331.97 | 6.00% |
| 2024-04-15 | 7.40 | 7.65 | 0.04 | 0.53% | 7.13 | 7.95 | 395536 | 29954.37 | 7.42% |
| 2024-04-12 | 7.43 | 7.61 | 0.20 | 2.70% | 7.40 | 7.74 | 252555 | 19122.59 | 4.74% |
| 2024-04-11 | 7.33 | 7.41 | 0.01 | 0.14% | 7.30 | 7.54 | 189594 | 14125.65 | 3.56% |
| 2024-04-10 | 7.84 | 7.40 | -0.46 | -5.85% | 7.27 | 7.85 | 270706 | 20190.80 | 5.08% |
| 2024-04-09 | 7.80 | 7.86 | 0.00 | 0.00% | 7.77 | 7.99 | 205697 | 16130.33 | 3.86% |
| 2024-04-08 | 8.09 | 7.86 | -0.34 | -4.15% | 7.85 | 8.15 | 238018 | 19008.30 | 4.46% |
| 2024-04-03 | 8.67 | 8.20 | -0.57 | -6.50% | 8.17 | 8.75 | 330905 | 27497.39 | 6.21% |
| 2024-04-02 | 9.05 | 8.77 | -0.28 | -3.09% | 8.63 | 9.05 | 358030 | 31582.04 | 6.71% |
| 2024-04-01 | 9.11 | 9.05 | -0.12 | -1.31% | 8.96 | 9.23 | 447161 | 40491.19 | 8.39% |
| 2024-03-29 | 8.55 | 9.17 | 0.55 | 6.38% | 8.47 | 9.41 | 608941 | 54451.23 | 11.42% |
| 2024-03-28 | 8.29 | 8.62 | 0.47 | 5.77% | 8.23 | 8.76 | 493176 | 42210.09 | 9.25% |
| 2024-03-27 | 8.80 | 8.15 | -0.86 | -9.54% | 8.12 | 8.88 | 577114 | 48438.71 | 10.82% |
| 2024-03-26 | 9.03 | 9.01 | -0.14 | -1.53% | 8.91 | 9.61 | 605057 | 55844.72 | 11.35% |
| 2024-03-25 | 9.90 | 9.15 | -0.96 | -9.50% | 9.11 | 9.90 | 818083 | 78090.95 | 15.34% |
| 2024-03-22 | 9.42 | 10.11 | 0.43 | 4.44% | 9.32 | 10.49 | 1153568 | 116016.66 | 21.63% |
| 2024-03-21 | 8.97 | 9.68 | 0.71 | 7.92% | 8.76 | 9.80 | 977905 | 90824.04 | 18.34% |
| 2024-03-20 | 8.94 | 8.97 | 0.28 | 3.22% | 8.86 | 9.38 | 981289 | 89200.45 | 18.40% |
| 2024-03-19 | 7.84 | 8.69 | 0.82 | 10.42% | 7.81 | 9.40 | 932337 | 79827.02 | 17.48% |
| 2024-03-18 | 7.77 | 7.87 | -0.03 | -0.38% | 7.71 | 7.88 | 313508 | 24452.86 | 5.88% |
| 2024-03-15 | 7.47 | 7.90 | 0.43 | 5.76% | 7.34 | 7.96 | 310305 | 23754.85 | 5.82% |
| 2024-03-14 | 7.59 | 7.47 | -0.23 | -2.99% | 7.34 | 7.66 | 214836 | 16106.09 | 4.03% |
| 2024-03-13 | 7.63 | 7.70 | 0.07 | 0.92% | 7.58 | 7.83 | 254916 | 19634.78 | 4.78% |
| 2024-03-12 | 7.60 | 7.63 | 0.03 | 0.39% | 7.51 | 7.74 | 215249 | 16371.15 | 4.04% |
| 2024-03-11 | 7.50 | 7.60 | 0.01 | 0.13% | 7.40 | 7.60 | 199079 | 14925.52 | 3.73% |
| 2024-03-08 | 7.21 | 7.59 | 0.42 | 5.86% | 7.13 | 7.68 | 275733 | 20482.83 | 5.17% |
| 2024-03-07 | 7.50 | 7.17 | -0.27 | -3.63% | 7.15 | 7.50 | 187052 | 13681.80 | 3.51% |
| 2024-03-06 | 7.30 | 7.44 | 0.11 | 1.50% | 7.23 | 7.46 | 157548 | 11611.26 | 2.95% |
| 2024-03-05 | 7.40 | 7.33 | -0.24 | -3.17% | 7.27 | 7.51 | 202010 | 14940.83 | 3.79% |
| 2024-03-04 | 7.42 | 7.57 | 0.15 | 2.02% | 7.20 | 7.71 | 265826 | 19962.11 | 4.99% |
| 2024-03-01 | 7.24 | 7.42 | 0.19 | 2.63% | 7.23 | 7.46 | 222366 | 16379.37 | 4.17% |
| 2024-02-29 | 6.78 | 7.23 | 0.41 | 6.01% | 6.72 | 7.26 | 265364 | 18864.84 | 4.98% |
| 2024-02-28 | 7.94 | 6.82 | -0.86 | -11.20% | 6.79 | 7.94 | 448706 | 33233.60 | 8.41% |
| 2024-02-27 | 7.06 | 7.68 | 0.59 | 8.32% | 6.96 | 7.68 | 386294 | 28459.89 | 7.24% |
| 2024-02-26 | 7.02 | 7.09 | 0.00 | 0.00% | 6.92 | 7.22 | 249903 | 17661.67 | 4.69% |
| 2024-02-23 | 6.72 | 7.09 | 0.43 | 6.46% | 6.72 | 7.12 | 298123 | 20793.65 | 5.59% |
| 2024-02-22 | 6.45 | 6.66 | 0.29 | 4.55% | 6.40 | 6.75 | 203413 | 13394.49 | 3.81% |
| 2024-02-21 | 6.26 | 6.37 | 0.03 | 0.47% | 6.20 | 6.61 | 159524 | 10266.44 | 2.99% |
| 2024-02-20 | 6.30 | 6.34 | 0.09 | 1.44% | 6.09 | 6.44 | 143589 | 8965.24 | 2.69% |
| 2024-02-19 | 5.94 | 6.25 | 0.30 | 5.04% | 5.93 | 6.34 | 180032 | 11127.72 | 3.38% |
| 2024-02-08 | 5.36 | 5.95 | 0.60 | 11.21% | 5.33 | 5.99 | 211890 | 11973.71 | 3.97% |
| 2024-02-07 | 5.42 | 5.35 | -0.03 | -0.56% | 5.23 | 5.60 | 171302 | 9314.06 | 3.21% |
| 2024-02-06 | 5.01 | 5.38 | 0.12 | 2.28% | 4.82 | 5.57 | 192288 | 9927.55 | 3.61% |
| 2024-02-05 | 6.05 | 5.26 | -0.85 | -13.91% | 5.10 | 6.06 | 213253 | 11612.23 | 4.00% |
| 2024-02-02 | 6.64 | 6.11 | -0.48 | -7.28% | 5.82 | 6.76 | 207024 | 12881.60 | 3.88% |
| 2024-02-01 | 6.45 | 6.59 | 0.06 | 0.92% | 6.32 | 6.80 | 158372 | 10430.37 | 2.97% |