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 | 7.24 | 7.36 | 0.12 | 1.66% | 7.24 | 7.44 | 116095 | 8550.29 | 2.76% |
| 2024-05-08 | 7.45 | 7.24 | -0.27 | -3.60% | 7.22 | 7.46 | 160920 | 11762.49 | 3.83% |
| 2024-05-07 | 7.47 | 7.51 | 0.07 | 0.94% | 7.42 | 7.58 | 184287 | 13825.67 | 4.39% |
| 2024-05-06 | 7.37 | 7.44 | 0.21 | 2.90% | 7.30 | 7.59 | 191619 | 14231.84 | 4.56% |
| 2024-04-30 | 7.50 | 7.23 | -0.28 | -3.73% | 7.18 | 7.57 | 212866 | 15582.85 | 5.07% |
| 2024-04-29 | 7.26 | 7.51 | 0.28 | 3.87% | 7.22 | 7.56 | 224598 | 16766.61 | 5.35% |
| 2024-04-26 | 6.95 | 7.23 | 0.21 | 2.99% | 6.94 | 7.31 | 210742 | 15134.78 | 5.02% |
| 2024-04-25 | 7.00 | 7.02 | -0.07 | -0.99% | 6.98 | 7.18 | 173402 | 12249.11 | 4.13% |
| 2024-04-24 | 6.79 | 7.09 | 0.26 | 3.81% | 6.78 | 7.16 | 200444 | 14085.19 | 4.77% |
| 2024-04-23 | 6.70 | 6.83 | 0.20 | 3.02% | 6.69 | 6.97 | 170181 | 11576.66 | 4.05% |
| 2024-04-22 | 6.62 | 6.63 | -0.32 | -4.60% | 6.58 | 6.90 | 182371 | 12164.97 | 4.34% |
| 2024-04-19 | 7.05 | 6.95 | -0.16 | -2.25% | 6.89 | 7.11 | 174412 | 12160.75 | 4.15% |
| 2024-04-18 | 7.10 | 7.11 | -0.04 | -0.56% | 6.92 | 7.33 | 222516 | 15855.55 | 5.30% |
| 2024-04-17 | 6.70 | 7.15 | 0.66 | 10.17% | 6.70 | 7.19 | 288759 | 20357.74 | 6.88% |
| 2024-04-16 | 7.40 | 6.49 | -0.99 | -13.24% | 6.49 | 7.50 | 340696 | 23025.73 | 8.11% |
| 2024-04-15 | 7.87 | 7.48 | -0.45 | -5.67% | 7.22 | 7.99 | 290324 | 22005.74 | 6.91% |
| 2024-04-12 | 8.37 | 7.93 | -0.52 | -6.15% | 7.87 | 8.52 | 265140 | 21644.33 | 6.31% |
| 2024-04-11 | 8.20 | 8.45 | 0.07 | 0.84% | 8.15 | 8.70 | 308694 | 25951.21 | 7.35% |
| 2024-04-10 | 8.08 | 8.38 | 0.30 | 3.71% | 7.86 | 8.38 | 323897 | 26483.28 | 7.71% |
| 2024-04-09 | 7.96 | 8.08 | 0.10 | 1.25% | 7.96 | 8.13 | 158890 | 12759.58 | 3.78% |
| 2024-04-08 | 8.16 | 7.98 | -0.18 | -2.21% | 7.92 | 8.24 | 204757 | 16573.39 | 4.88% |
| 2024-04-03 | 8.70 | 8.16 | -0.54 | -6.21% | 8.15 | 8.74 | 337211 | 28143.29 | 8.03% |
| 2024-04-02 | 9.08 | 8.70 | -0.45 | -4.92% | 8.69 | 9.08 | 310908 | 27463.75 | 7.40% |
| 2024-04-01 | 8.75 | 9.15 | 0.39 | 4.45% | 8.70 | 9.18 | 401242 | 35912.36 | 9.55% |
| 2024-03-29 | 8.65 | 8.76 | 0.05 | 0.57% | 8.47 | 8.97 | 363332 | 31715.01 | 8.65% |
| 2024-03-28 | 8.38 | 8.71 | 0.33 | 3.94% | 8.32 | 8.85 | 360158 | 31273.44 | 8.58% |
| 2024-03-27 | 8.89 | 8.38 | -0.50 | -5.63% | 8.38 | 9.03 | 381274 | 32704.71 | 9.08% |
| 2024-03-26 | 9.04 | 8.88 | -0.23 | -2.52% | 8.64 | 9.20 | 415176 | 36767.96 | 9.89% |
| 2024-03-25 | 9.40 | 9.11 | -0.36 | -3.80% | 9.06 | 9.71 | 385158 | 36341.11 | 9.17% |
| 2024-03-22 | 10.52 | 9.47 | -1.23 | -11.50% | 9.42 | 10.58 | 661635 | 65536.86 | 15.75% |
| 2024-03-21 | 10.28 | 10.70 | 0.40 | 3.88% | 10.05 | 10.88 | 605768 | 63905.71 | 14.42% |
| 2024-03-20 | 10.40 | 10.30 | -0.23 | -2.18% | 9.96 | 10.50 | 492170 | 50161.41 | 11.72% |
| 2024-03-19 | 10.72 | 10.53 | -0.58 | -5.22% | 10.41 | 10.98 | 600484 | 63806.71 | 14.30% |
| 2024-03-18 | 10.03 | 11.11 | 0.90 | 8.81% | 10.03 | 11.22 | 743192 | 79877.16 | 17.70% |
| 2024-03-15 | 9.52 | 10.21 | 0.50 | 5.15% | 9.52 | 10.98 | 892672 | 92465.12 | 21.25% |
| 2024-03-14 | 9.42 | 9.71 | 0.28 | 2.97% | 9.37 | 10.17 | 681345 | 66700.77 | 16.22% |
| 2024-03-13 | 9.40 | 9.43 | -0.20 | -2.08% | 9.28 | 9.78 | 557498 | 52868.07 | 13.27% |
| 2024-03-12 | 9.21 | 9.63 | 0.30 | 3.22% | 9.16 | 10.37 | 861839 | 84218.57 | 20.52% |
| 2024-03-11 | 9.49 | 9.33 | -0.38 | -3.91% | 9.17 | 9.77 | 633494 | 59302.26 | 15.08% |
| 2024-03-08 | 9.49 | 9.71 | 0.22 | 2.32% | 8.96 | 9.92 | 904997 | 85261.16 | 21.55% |
| 2024-03-07 | 9.52 | 9.49 | 0.67 | 7.60% | 9.29 | 10.49 | 1362562 | 132572.22 | 32.44% |
| 2024-03-06 | 7.31 | 8.82 | 1.47 | 20.00% | 7.30 | 8.82 | 866500 | 70098.68 | 20.63% |
| 2024-03-05 | 7.50 | 7.35 | -0.29 | -3.80% | 7.26 | 7.51 | 347675 | 25649.54 | 8.28% |
| 2024-03-04 | 7.70 | 7.64 | -0.15 | -1.93% | 7.32 | 7.72 | 400502 | 30163.33 | 9.54% |
| 2024-03-01 | 7.83 | 7.79 | 0.02 | 0.26% | 7.57 | 7.98 | 444794 | 34651.37 | 10.59% |
| 2024-02-29 | 7.30 | 7.77 | 0.31 | 4.16% | 7.30 | 7.83 | 499474 | 38014.24 | 11.89% |
| 2024-02-28 | 7.68 | 7.46 | -0.34 | -4.36% | 7.33 | 8.63 | 781426 | 62345.42 | 18.61% |
| 2024-02-27 | 7.60 | 7.80 | 0.00 | 0.00% | 7.40 | 7.92 | 696768 | 53057.46 | 16.59% |
| 2024-02-26 | 8.09 | 7.80 | 0.01 | 0.13% | 7.72 | 9.00 | 949299 | 77904.55 | 22.60% |
| 2024-02-23 | 7.51 | 7.79 | 0.23 | 3.04% | 7.35 | 8.13 | 754136 | 57503.32 | 17.96% |
| 2024-02-22 | 7.20 | 7.56 | 0.36 | 5.00% | 7.18 | 7.77 | 739225 | 55074.40 | 17.60% |
| 2024-02-21 | 7.18 | 7.20 | -0.28 | -3.74% | 7.06 | 7.80 | 776397 | 57909.55 | 18.49% |
| 2024-02-20 | 6.93 | 7.48 | 0.31 | 4.32% | 6.85 | 7.76 | 824724 | 60628.64 | 19.64% |
| 2024-02-19 | 6.56 | 7.17 | 0.70 | 10.82% | 6.38 | 7.50 | 773784 | 54111.01 | 18.42% |
| 2024-02-08 | 5.41 | 6.47 | 0.34 | 5.55% | 4.95 | 6.85 | 802504 | 47572.81 | 19.11% |
| 2024-02-07 | 7.17 | 6.13 | -0.76 | -11.03% | 6.06 | 7.30 | 949920 | 64206.70 | 22.62% |
| 2024-02-06 | 5.73 | 6.89 | 1.15 | 20.03% | 5.62 | 6.89 | 893441 | 55446.17 | 21.27% |
| 2024-02-05 | 4.96 | 5.74 | 0.96 | 20.08% | 4.95 | 5.74 | 499787 | 28127.39 | 11.90% |
| 2024-02-02 | 5.12 | 4.78 | -0.31 | -6.09% | 4.61 | 5.24 | 130006 | 6381.98 | 3.10% |
| 2024-02-01 | 5.08 | 5.09 | -0.09 | -1.74% | 4.93 | 5.23 | 113887 | 5757.88 | 2.71% |
| 2024-01-31 | 5.64 | 5.18 | -0.57 | -9.91% | 5.15 | 5.64 | 172671 | 9186.12 | 4.11% |
| 2024-01-30 | 5.96 | 5.75 | -0.21 | -3.52% | 5.72 | 6.04 | 80632 | 4734.12 | 1.92% |