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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.83 | 7.81 | -0.03 | -0.38% | 7.75 | 7.96 | 66209 | 5203.18 | 2.40% |
| 2024-05-15 | 7.80 | 7.84 | -0.15 | -1.88% | 7.74 | 7.91 | 125926 | 9859.71 | 4.57% |
| 2024-05-14 | 8.09 | 7.99 | -0.03 | -0.37% | 7.94 | 8.34 | 200936 | 16253.81 | 7.30% |
| 2024-05-13 | 8.55 | 8.02 | -0.05 | -0.62% | 7.99 | 8.83 | 218837 | 18267.79 | 7.95% |
| 2024-05-10 | 8.35 | 8.07 | -0.38 | -4.50% | 8.00 | 8.38 | 157170 | 12800.93 | 5.71% |
| 2024-05-09 | 8.10 | 8.45 | 0.35 | 4.32% | 8.00 | 8.50 | 221057 | 18370.58 | 8.03% |
| 2024-05-08 | 8.12 | 8.10 | 0.03 | 0.37% | 7.94 | 8.29 | 178313 | 14491.33 | 6.48% |
| 2024-05-07 | 7.97 | 8.07 | 0.07 | 0.88% | 7.87 | 8.10 | 128865 | 10304.66 | 4.68% |
| 2024-05-06 | 7.80 | 8.00 | 0.27 | 3.49% | 7.75 | 8.03 | 130548 | 10354.77 | 4.74% |
| 2024-04-30 | 7.52 | 7.73 | 0.23 | 3.07% | 7.48 | 7.79 | 148846 | 11412.96 | 5.41% |
| 2024-04-29 | 7.32 | 7.50 | 0.19 | 2.60% | 7.27 | 7.54 | 109913 | 8174.21 | 3.99% |
| 2024-04-26 | 7.24 | 7.31 | 0.04 | 0.55% | 7.10 | 7.33 | 118674 | 8575.42 | 4.31% |
| 2024-04-25 | 7.13 | 7.27 | 0.29 | 4.15% | 7.11 | 7.63 | 154334 | 11411.18 | 5.60% |
| 2024-04-24 | 6.85 | 6.98 | 0.13 | 1.90% | 6.82 | 6.98 | 53390 | 3690.07 | 1.94% |
| 2024-04-23 | 6.79 | 6.85 | 0.10 | 1.48% | 6.68 | 6.88 | 56128 | 3816.66 | 2.04% |
| 2024-04-22 | 6.64 | 6.75 | 0.09 | 1.35% | 6.56 | 6.81 | 44636 | 2999.91 | 1.62% |
| 2024-04-19 | 6.68 | 6.66 | -0.07 | -1.04% | 6.59 | 6.75 | 50535 | 3364.10 | 1.84% |
| 2024-04-18 | 6.76 | 6.73 | -0.04 | -0.59% | 6.63 | 6.83 | 58863 | 3977.91 | 2.14% |
| 2024-04-17 | 6.32 | 6.77 | 0.49 | 7.80% | 6.32 | 6.77 | 84756 | 5631.43 | 3.08% |
| 2024-04-16 | 6.80 | 6.28 | -0.51 | -7.51% | 6.27 | 6.81 | 89221 | 5724.03 | 3.24% |
| 2024-04-15 | 7.10 | 6.79 | -0.35 | -4.90% | 6.68 | 7.17 | 102204 | 7028.60 | 3.71% |
| 2024-04-12 | 7.40 | 7.14 | -0.28 | -3.77% | 7.11 | 7.49 | 96074 | 6963.69 | 3.49% |
| 2024-04-11 | 7.52 | 7.42 | -0.16 | -2.11% | 7.39 | 7.64 | 86569 | 6463.70 | 3.14% |
| 2024-04-10 | 7.63 | 7.58 | -0.09 | -1.17% | 7.51 | 7.89 | 137866 | 10656.99 | 5.01% |
| 2024-04-09 | 7.45 | 7.67 | 0.14 | 1.86% | 7.24 | 7.72 | 118173 | 8858.14 | 4.29% |
| 2024-04-08 | 7.58 | 7.53 | 0.07 | 0.94% | 7.52 | 7.80 | 112111 | 8568.45 | 4.07% |
| 2024-04-03 | 7.55 | 7.46 | -0.14 | -1.84% | 7.34 | 7.63 | 72307 | 5388.36 | 2.63% |
| 2024-04-02 | 7.78 | 7.60 | -0.18 | -2.31% | 7.55 | 7.78 | 74422 | 5675.72 | 2.70% |
| 2024-04-01 | 7.59 | 7.78 | 0.19 | 2.50% | 7.57 | 7.80 | 99951 | 7664.93 | 3.63% |
| 2024-03-29 | 7.65 | 7.59 | -0.09 | -1.17% | 7.45 | 7.68 | 90292 | 6817.29 | 3.28% |
| 2024-03-28 | 7.56 | 7.68 | 0.22 | 2.95% | 7.43 | 7.76 | 106857 | 8142.95 | 3.88% |
| 2024-03-27 | 7.69 | 7.46 | -0.19 | -2.48% | 7.46 | 7.85 | 111208 | 8548.39 | 4.04% |
| 2024-03-26 | 7.72 | 7.65 | -0.07 | -0.91% | 7.47 | 7.80 | 95853 | 7320.30 | 3.48% |
| 2024-03-25 | 8.00 | 7.72 | -0.33 | -4.10% | 7.72 | 8.08 | 116878 | 9255.69 | 4.24% |
| 2024-03-22 | 8.28 | 8.05 | -0.32 | -3.82% | 7.96 | 8.32 | 189603 | 15312.71 | 6.89% |
| 2024-03-21 | 8.45 | 8.37 | -0.17 | -1.99% | 8.25 | 8.50 | 207916 | 17427.92 | 7.55% |
| 2024-03-20 | 8.20 | 8.54 | 0.26 | 3.14% | 8.11 | 8.66 | 363043 | 30817.83 | 13.18% |
| 2024-03-19 | 8.25 | 8.28 | -0.08 | -0.96% | 8.15 | 8.42 | 238733 | 19720.67 | 8.67% |
| 2024-03-18 | 8.03 | 8.36 | 0.44 | 5.56% | 7.89 | 8.43 | 311299 | 25587.23 | 11.30% |
| 2024-03-15 | 7.94 | 7.92 | -0.06 | -0.75% | 7.78 | 8.30 | 259649 | 20744.79 | 9.43% |
| 2024-03-14 | 8.41 | 7.98 | 0.06 | 0.76% | 7.86 | 8.80 | 408289 | 34124.34 | 14.83% |
| 2024-03-13 | 7.67 | 7.92 | 0.21 | 2.72% | 7.53 | 7.94 | 251414 | 19586.45 | 9.13% |
| 2024-03-12 | 7.72 | 7.71 | 0.06 | 0.78% | 7.65 | 7.90 | 192172 | 14901.57 | 6.98% |
| 2024-03-11 | 7.58 | 7.65 | 0.01 | 0.13% | 7.48 | 7.70 | 184799 | 14025.88 | 6.71% |
| 2024-03-08 | 7.32 | 7.64 | 0.47 | 6.56% | 7.32 | 7.89 | 279441 | 21172.82 | 10.15% |
| 2024-03-07 | 7.29 | 7.17 | -0.28 | -3.76% | 7.08 | 7.40 | 134544 | 9736.65 | 4.89% |
| 2024-03-06 | 7.52 | 7.45 | -0.01 | -0.13% | 7.26 | 7.52 | 127127 | 9385.53 | 4.62% |
| 2024-03-05 | 7.70 | 7.46 | -0.25 | -3.24% | 7.40 | 7.85 | 202383 | 15319.63 | 7.35% |
| 2024-03-04 | 7.43 | 7.71 | 0.38 | 5.18% | 7.31 | 7.72 | 228446 | 17205.63 | 8.30% |
| 2024-03-01 | 7.32 | 7.33 | -0.04 | -0.54% | 7.17 | 7.47 | 188664 | 13766.47 | 6.85% |
| 2024-02-29 | 7.12 | 7.37 | 0.11 | 1.52% | 7.10 | 7.43 | 227469 | 16565.42 | 8.26% |
| 2024-02-28 | 8.30 | 7.26 | -0.62 | -7.87% | 7.25 | 8.52 | 363347 | 28902.46 | 13.19% |
| 2024-02-27 | 7.56 | 7.88 | 0.20 | 2.60% | 7.56 | 8.00 | 276236 | 21575.87 | 10.03% |
| 2024-02-26 | 7.80 | 7.68 | -0.28 | -3.52% | 7.65 | 7.99 | 267309 | 20834.93 | 9.71% |
| 2024-02-23 | 7.62 | 7.96 | 0.06 | 0.76% | 7.61 | 8.09 | 364846 | 28695.87 | 13.25% |
| 2024-02-22 | 7.30 | 7.90 | 0.08 | 1.02% | 7.30 | 8.10 | 421665 | 32437.74 | 15.31% |
| 2024-02-21 | 8.17 | 7.82 | 0.39 | 5.25% | 7.65 | 8.88 | 514732 | 41587.71 | 18.69% |
| 2024-02-20 | 6.69 | 7.43 | 1.24 | 20.03% | 6.52 | 7.43 | 140463 | 9990.72 | 5.10% |
| 2024-02-19 | 5.95 | 6.19 | 0.31 | 5.27% | 5.89 | 6.30 | 157049 | 9631.67 | 5.70% |
| 2024-02-08 | 5.46 | 5.88 | 0.49 | 9.09% | 5.16 | 5.92 | 177948 | 9847.14 | 6.46% |
| 2024-02-07 | 5.72 | 5.39 | -0.30 | -5.27% | 5.21 | 5.74 | 175725 | 9656.97 | 6.38% |