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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.20 | 7.20 | -0.04 | -0.55% | 7.10 | 7.30 | 214443 | 15472.42 | 3.01% |
| 2024-05-07 | 7.20 | 7.24 | 0.07 | 0.98% | 7.16 | 7.33 | 223918 | 16223.09 | 3.15% |
| 2024-05-06 | 7.05 | 7.17 | 0.20 | 2.87% | 7.05 | 7.23 | 212325 | 15178.35 | 2.98% |
| 2024-04-30 | 7.20 | 6.97 | -0.16 | -2.24% | 6.96 | 7.24 | 207177 | 14576.68 | 2.91% |
| 2024-04-29 | 6.84 | 7.13 | 0.28 | 4.09% | 6.84 | 7.16 | 288324 | 20353.92 | 4.05% |
| 2024-04-26 | 6.80 | 6.85 | 0.04 | 0.59% | 6.76 | 6.92 | 212228 | 14553.54 | 2.98% |
| 2024-04-25 | 6.79 | 6.81 | -0.11 | -1.59% | 6.74 | 6.93 | 292943 | 20049.43 | 4.12% |
| 2024-04-24 | 6.22 | 6.92 | 0.72 | 11.61% | 6.22 | 7.06 | 391706 | 26296.83 | 5.51% |
| 2024-04-23 | 6.20 | 6.20 | -0.01 | -0.16% | 6.18 | 6.30 | 118949 | 7418.49 | 1.67% |
| 2024-04-22 | 6.28 | 6.21 | -0.16 | -2.51% | 6.14 | 6.35 | 166793 | 10409.77 | 2.34% |
| 2024-04-19 | 6.50 | 6.37 | -0.15 | -2.30% | 6.31 | 6.61 | 241391 | 15520.96 | 3.39% |
| 2024-04-18 | 6.47 | 6.52 | 0.20 | 3.16% | 6.36 | 6.65 | 332729 | 21658.17 | 4.68% |
| 2024-04-17 | 5.81 | 6.32 | 0.59 | 10.30% | 5.81 | 6.35 | 288663 | 17861.69 | 4.06% |
| 2024-04-16 | 6.25 | 5.73 | -0.60 | -9.48% | 5.68 | 6.32 | 300561 | 17799.59 | 4.23% |
| 2024-04-15 | 6.82 | 6.33 | -0.50 | -7.32% | 6.18 | 6.87 | 382759 | 24656.02 | 5.38% |
| 2024-04-12 | 7.11 | 6.83 | -0.28 | -3.94% | 6.78 | 7.16 | 342664 | 23687.43 | 4.82% |
| 2024-04-11 | 7.20 | 7.11 | -0.21 | -2.87% | 7.04 | 7.39 | 346446 | 24878.21 | 4.87% |
| 2024-04-10 | 7.73 | 7.32 | -0.51 | -6.51% | 7.25 | 7.75 | 487179 | 36264.71 | 6.85% |
| 2024-04-09 | 7.45 | 7.83 | 0.36 | 4.82% | 7.30 | 7.93 | 612983 | 46499.81 | 8.62% |
| 2024-04-08 | 8.10 | 7.47 | -0.56 | -6.97% | 7.40 | 8.46 | 913864 | 72927.20 | 12.85% |
| 2024-04-03 | 7.57 | 8.03 | 0.35 | 4.56% | 7.45 | 8.17 | 864430 | 67752.71 | 12.15% |
| 2024-04-02 | 7.36 | 7.68 | 0.25 | 3.36% | 7.29 | 7.76 | 630943 | 47893.48 | 8.87% |
| 2024-04-01 | 7.29 | 7.43 | 0.26 | 3.63% | 7.17 | 7.56 | 468915 | 34673.90 | 6.59% |
| 2024-03-29 | 7.02 | 7.17 | 0.17 | 2.43% | 6.95 | 7.20 | 335712 | 23799.76 | 4.72% |
| 2024-03-28 | 6.70 | 7.00 | 0.32 | 4.79% | 6.66 | 7.06 | 280240 | 19439.09 | 3.95% |
| 2024-03-27 | 7.01 | 6.68 | -0.36 | -5.11% | 6.66 | 7.07 | 275207 | 18781.95 | 3.88% |
| 2024-03-26 | 7.20 | 7.04 | -0.16 | -2.22% | 6.90 | 7.24 | 352660 | 24898.10 | 4.97% |
| 2024-03-25 | 6.99 | 7.20 | 0.13 | 1.84% | 6.97 | 7.58 | 489803 | 35500.69 | 6.90% |
| 2024-03-22 | 7.10 | 7.07 | -0.10 | -1.39% | 6.97 | 7.17 | 231084 | 16344.44 | 3.26% |
| 2024-03-21 | 7.11 | 7.17 | 0.07 | 0.99% | 7.07 | 7.24 | 245814 | 17595.85 | 3.46% |
| 2024-03-20 | 7.04 | 7.10 | 0.04 | 0.57% | 7.02 | 7.11 | 198111 | 14009.96 | 2.79% |
| 2024-03-19 | 7.12 | 7.06 | -0.15 | -2.08% | 7.04 | 7.19 | 306755 | 21774.96 | 4.32% |
| 2024-03-18 | 6.90 | 7.21 | 0.35 | 5.10% | 6.89 | 7.23 | 436349 | 31055.69 | 6.15% |
| 2024-03-15 | 6.68 | 6.86 | 0.15 | 2.24% | 6.59 | 6.86 | 292972 | 19726.11 | 4.13% |
| 2024-03-14 | 6.79 | 6.71 | -0.05 | -0.74% | 6.65 | 6.93 | 300952 | 20453.33 | 4.24% |
| 2024-03-13 | 6.70 | 6.76 | 0.06 | 0.90% | 6.69 | 6.82 | 244499 | 16511.48 | 3.44% |
| 2024-03-12 | 6.75 | 6.70 | -0.06 | -0.89% | 6.67 | 6.86 | 268462 | 18074.04 | 3.78% |
| 2024-03-11 | 6.66 | 6.76 | 0.01 | 0.15% | 6.61 | 6.76 | 245650 | 16453.12 | 3.46% |
| 2024-03-08 | 6.85 | 6.75 | -0.15 | -2.17% | 6.60 | 6.90 | 360599 | 24235.18 | 5.08% |
| 2024-03-07 | 6.66 | 6.90 | 0.20 | 2.99% | 6.63 | 7.04 | 554339 | 38168.12 | 7.81% |
| 2024-03-06 | 6.55 | 6.70 | 0.16 | 2.45% | 6.46 | 6.78 | 428410 | 28321.45 | 6.03% |
| 2024-03-05 | 6.47 | 6.54 | 0.07 | 1.08% | 6.35 | 6.70 | 420047 | 27430.61 | 5.92% |
| 2024-03-04 | 6.42 | 6.47 | 0.04 | 0.62% | 6.24 | 6.47 | 229353 | 14616.55 | 3.23% |
| 2024-03-01 | 6.38 | 6.43 | 0.10 | 1.58% | 6.30 | 6.51 | 244809 | 15642.25 | 3.45% |
| 2024-02-29 | 5.79 | 6.33 | 0.43 | 7.29% | 5.78 | 6.33 | 322908 | 19908.77 | 4.55% |
| 2024-02-28 | 6.59 | 5.90 | -0.64 | -9.79% | 5.90 | 6.67 | 421266 | 26605.22 | 5.93% |
| 2024-02-27 | 6.26 | 6.54 | 0.22 | 3.48% | 6.20 | 6.54 | 250147 | 15951.86 | 3.52% |
| 2024-02-26 | 6.19 | 6.32 | 0.16 | 2.60% | 6.15 | 6.45 | 285798 | 17958.58 | 4.03% |
| 2024-02-23 | 5.98 | 6.16 | 0.20 | 3.36% | 5.90 | 6.17 | 297495 | 17952.38 | 4.19% |
| 2024-02-22 | 5.66 | 5.96 | 0.23 | 4.01% | 5.66 | 5.96 | 289820 | 16967.12 | 4.08% |
| 2024-02-21 | 5.55 | 5.73 | 0.12 | 2.14% | 5.51 | 5.92 | 340229 | 19633.91 | 4.79% |
| 2024-02-20 | 5.50 | 5.61 | 0.10 | 1.81% | 5.38 | 5.64 | 274604 | 15212.93 | 3.87% |
| 2024-02-19 | 5.41 | 5.51 | 0.22 | 4.16% | 5.37 | 5.63 | 342805 | 18807.90 | 4.83% |
| 2024-02-08 | 4.95 | 5.29 | 0.44 | 9.07% | 4.78 | 5.32 | 433648 | 21863.14 | 6.11% |
| 2024-02-07 | 4.94 | 4.85 | -0.15 | -3.00% | 4.75 | 5.10 | 375432 | 18529.07 | 5.29% |
| 2024-02-06 | 4.77 | 5.00 | 0.16 | 3.31% | 4.51 | 5.15 | 375452 | 18086.18 | 5.29% |
| 2024-02-05 | 5.55 | 4.84 | -0.72 | -12.95% | 4.75 | 5.55 | 351106 | 17587.20 | 4.95% |
| 2024-02-02 | 5.90 | 5.56 | -0.33 | -5.60% | 5.32 | 6.02 | 247057 | 13965.38 | 3.48% |
| 2024-02-01 | 5.93 | 5.89 | -0.04 | -0.67% | 5.81 | 6.05 | 159430 | 9459.99 | 2.25% |
| 2024-01-31 | 6.23 | 5.93 | -0.31 | -4.97% | 5.92 | 6.31 | 204743 | 12437.23 | 2.88% |
| 2024-01-30 | 6.49 | 6.24 | -0.23 | -3.55% | 6.20 | 6.54 | 132238 | 8430.45 | 1.86% |