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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.23 | 6.89 | -0.34 | -4.70% | 6.87 | 7.23 | 35628 | 2476.79 | 1.45% |
| 2024-05-10 | 7.20 | 7.23 | -0.10 | -1.36% | 7.20 | 7.50 | 31143 | 2270.21 | 1.27% |
| 2024-05-09 | 7.37 | 7.33 | 0.01 | 0.14% | 7.28 | 7.45 | 31661 | 2334.34 | 1.29% |
| 2024-05-08 | 7.57 | 7.32 | -0.26 | -3.43% | 7.29 | 7.57 | 42682 | 3158.42 | 1.74% |
| 2024-05-07 | 7.48 | 7.58 | 0.12 | 1.61% | 7.37 | 7.80 | 58445 | 4437.39 | 2.38% |
| 2024-05-06 | 7.61 | 7.46 | 0.09 | 1.22% | 7.37 | 7.63 | 48441 | 3630.09 | 1.97% |
| 2024-04-30 | 7.36 | 7.37 | 0.01 | 0.14% | 7.25 | 7.57 | 50838 | 3754.67 | 2.07% |
| 2024-04-29 | 7.08 | 7.36 | 0.24 | 3.37% | 7.03 | 7.50 | 64129 | 4694.44 | 2.61% |
| 2024-04-26 | 6.54 | 7.12 | 0.26 | 3.79% | 6.54 | 7.23 | 70131 | 4910.88 | 2.85% |
| 2024-04-25 | 6.71 | 6.86 | 0.21 | 3.16% | 6.66 | 6.90 | 63615 | 4337.77 | 2.59% |
| 2024-04-24 | 6.31 | 6.65 | 0.31 | 4.89% | 6.30 | 6.70 | 44416 | 2928.81 | 1.81% |
| 2024-04-23 | 6.08 | 6.34 | 0.25 | 4.11% | 6.08 | 6.41 | 41963 | 2640.85 | 1.71% |
| 2024-04-22 | 6.10 | 6.09 | -0.11 | -1.77% | 5.84 | 6.28 | 37824 | 2307.70 | 1.54% |
| 2024-04-19 | 6.19 | 6.20 | -0.11 | -1.74% | 6.18 | 6.42 | 45442 | 2856.13 | 1.85% |
| 2024-04-18 | 6.41 | 6.31 | -0.05 | -0.79% | 6.12 | 6.53 | 60431 | 3805.72 | 2.46% |
| 2024-04-17 | 5.71 | 6.36 | 0.73 | 12.97% | 5.71 | 6.36 | 65389 | 4016.54 | 2.66% |
| 2024-04-16 | 6.29 | 5.63 | -0.77 | -12.03% | 5.60 | 6.38 | 85493 | 4981.33 | 3.48% |
| 2024-04-15 | 6.88 | 6.40 | -0.50 | -7.25% | 6.29 | 7.01 | 67104 | 4355.00 | 2.73% |
| 2024-04-12 | 6.95 | 6.90 | -0.01 | -0.14% | 6.85 | 7.06 | 34337 | 2381.01 | 1.40% |
| 2024-04-11 | 6.82 | 6.91 | 0.07 | 1.02% | 6.76 | 7.03 | 41633 | 2888.95 | 1.69% |
| 2024-04-10 | 7.12 | 6.84 | -0.33 | -4.60% | 6.74 | 7.15 | 50922 | 3516.50 | 2.07% |
| 2024-04-09 | 7.26 | 7.17 | 0.08 | 1.13% | 6.98 | 7.30 | 42084 | 3003.44 | 1.71% |
| 2024-04-08 | 7.49 | 7.09 | -0.41 | -5.47% | 7.08 | 7.52 | 56765 | 4098.48 | 2.31% |
| 2024-04-03 | 7.83 | 7.50 | -0.33 | -4.21% | 7.46 | 7.84 | 51118 | 3869.68 | 2.08% |
| 2024-04-02 | 7.96 | 7.83 | -0.11 | -1.39% | 7.76 | 7.99 | 34860 | 2729.78 | 1.43% |
| 2024-04-01 | 7.70 | 7.94 | 0.30 | 3.93% | 7.67 | 7.94 | 39698 | 3101.64 | 1.62% |
| 2024-03-29 | 7.59 | 7.64 | 0.04 | 0.53% | 7.32 | 7.66 | 55050 | 4132.29 | 2.25% |
| 2024-03-28 | 7.28 | 7.60 | 0.30 | 4.11% | 7.28 | 7.67 | 46080 | 3464.89 | 1.89% |
| 2024-03-27 | 7.80 | 7.30 | -0.50 | -6.41% | 7.29 | 7.81 | 50672 | 3794.78 | 2.07% |
| 2024-03-26 | 7.93 | 7.80 | -0.14 | -1.76% | 7.65 | 8.04 | 46300 | 3630.27 | 1.89% |
| 2024-03-25 | 8.34 | 7.94 | -0.37 | -4.45% | 7.93 | 8.38 | 47859 | 3909.31 | 1.96% |
| 2024-03-22 | 8.44 | 8.31 | -0.11 | -1.31% | 8.13 | 8.48 | 49703 | 4117.92 | 2.03% |
| 2024-03-21 | 8.44 | 8.42 | 0.01 | 0.12% | 8.27 | 8.52 | 48782 | 4095.07 | 2.00% |
| 2024-03-20 | 8.25 | 8.41 | 0.14 | 1.69% | 8.21 | 8.44 | 47345 | 3954.31 | 1.94% |
| 2024-03-19 | 8.20 | 8.27 | 0.09 | 1.10% | 8.15 | 8.35 | 56352 | 4660.27 | 2.31% |
| 2024-03-18 | 7.97 | 8.18 | 0.18 | 2.25% | 7.97 | 8.19 | 56847 | 4600.17 | 2.33% |
| 2024-03-15 | 7.82 | 8.00 | 0.14 | 1.78% | 7.76 | 8.07 | 55563 | 4402.01 | 2.27% |
| 2024-03-14 | 8.04 | 7.86 | -0.18 | -2.24% | 7.75 | 8.15 | 48264 | 3811.62 | 1.97% |
| 2024-03-13 | 7.97 | 8.04 | 0.07 | 0.88% | 7.90 | 8.12 | 52773 | 4232.02 | 2.16% |
| 2024-03-12 | 7.85 | 7.97 | 0.13 | 1.66% | 7.82 | 8.03 | 54938 | 4356.94 | 2.25% |
| 2024-03-11 | 7.64 | 7.84 | 0.14 | 1.82% | 7.59 | 7.84 | 43910 | 3392.77 | 1.80% |
| 2024-03-08 | 7.52 | 7.70 | 0.20 | 2.67% | 7.48 | 7.74 | 46906 | 3580.99 | 1.92% |
| 2024-03-07 | 7.65 | 7.50 | -0.19 | -2.47% | 7.50 | 7.79 | 47402 | 3619.19 | 1.94% |
| 2024-03-06 | 7.70 | 7.69 | -0.01 | -0.13% | 7.51 | 7.78 | 63329 | 4851.63 | 2.59% |
| 2024-03-05 | 7.78 | 7.70 | -0.12 | -1.53% | 7.61 | 8.05 | 77484 | 6034.00 | 3.17% |
| 2024-03-04 | 7.98 | 7.82 | -0.17 | -2.13% | 7.61 | 8.09 | 75387 | 5876.15 | 3.08% |
| 2024-03-01 | 7.70 | 7.99 | 0.28 | 3.63% | 7.61 | 8.25 | 113089 | 8937.96 | 4.63% |
| 2024-02-29 | 7.28 | 7.71 | 0.41 | 5.62% | 7.28 | 7.83 | 92207 | 7045.45 | 3.77% |
| 2024-02-28 | 8.28 | 7.30 | -0.95 | -11.52% | 7.30 | 8.39 | 129110 | 10151.83 | 5.28% |
| 2024-02-27 | 7.89 | 8.25 | 0.28 | 3.51% | 7.81 | 8.25 | 76242 | 6113.55 | 3.12% |
| 2024-02-26 | 7.82 | 7.97 | 0.22 | 2.84% | 7.56 | 8.16 | 86608 | 6834.54 | 3.54% |
| 2024-02-23 | 7.28 | 7.75 | 0.47 | 6.46% | 7.28 | 7.84 | 88231 | 6684.90 | 3.61% |
| 2024-02-22 | 6.95 | 7.28 | 0.32 | 4.60% | 6.94 | 7.30 | 75021 | 5401.56 | 3.07% |
| 2024-02-21 | 6.67 | 6.96 | 0.24 | 3.57% | 6.61 | 7.21 | 83429 | 5838.26 | 3.41% |
| 2024-02-20 | 6.60 | 6.72 | 0.12 | 1.82% | 6.41 | 6.74 | 65543 | 4352.56 | 2.68% |
| 2024-02-19 | 6.18 | 6.60 | 0.50 | 8.20% | 6.16 | 6.80 | 110794 | 7224.59 | 4.53% |
| 2024-02-08 | 5.57 | 6.10 | 0.61 | 11.11% | 5.32 | 6.18 | 116962 | 6689.61 | 4.78% |
| 2024-02-07 | 5.96 | 5.49 | -0.46 | -7.73% | 5.32 | 5.99 | 119615 | 6679.15 | 4.89% |
| 2024-02-06 | 5.83 | 5.95 | -0.05 | -0.83% | 5.44 | 6.22 | 112968 | 6509.22 | 4.62% |
| 2024-02-05 | 7.12 | 6.00 | -1.15 | -16.08% | 5.87 | 7.12 | 118950 | 7411.81 | 4.87% |