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 | 7.48 | 7.59 | -0.03 | -0.39% | 7.35 | 7.76 | 136454 | 10341.75 | 3.66% |
| 2024-05-15 | 7.23 | 7.62 | 0.36 | 4.96% | 7.20 | 8.20 | 140532 | 10830.63 | 3.77% |
| 2024-05-14 | 7.25 | 7.26 | 0.15 | 2.11% | 7.16 | 7.37 | 35228 | 2553.97 | 0.95% |
| 2024-05-13 | 7.38 | 7.11 | -0.26 | -3.53% | 7.05 | 7.38 | 46012 | 3286.99 | 1.23% |
| 2024-05-10 | 7.54 | 7.37 | -0.15 | -1.99% | 7.33 | 7.64 | 40088 | 2971.32 | 1.08% |
| 2024-05-09 | 7.38 | 7.52 | 0.09 | 1.21% | 7.35 | 7.58 | 42124 | 3164.51 | 1.13% |
| 2024-05-08 | 7.69 | 7.43 | -0.27 | -3.51% | 7.39 | 7.69 | 50778 | 3792.67 | 1.36% |
| 2024-05-07 | 7.65 | 7.70 | 0.04 | 0.52% | 7.61 | 7.90 | 53350 | 4138.89 | 1.43% |
| 2024-05-06 | 7.70 | 7.66 | 0.02 | 0.26% | 7.60 | 7.79 | 65325 | 5020.35 | 1.75% |
| 2024-04-30 | 7.61 | 7.64 | -0.04 | -0.52% | 7.50 | 7.78 | 75133 | 5727.82 | 2.02% |
| 2024-04-29 | 7.42 | 7.68 | 0.26 | 3.50% | 7.32 | 7.77 | 90096 | 6848.88 | 2.42% |
| 2024-04-26 | 7.28 | 7.42 | 0.25 | 3.49% | 7.18 | 7.55 | 88435 | 6525.45 | 2.37% |
| 2024-04-25 | 7.16 | 7.17 | -0.03 | -0.42% | 7.14 | 7.28 | 60240 | 4345.38 | 1.62% |
| 2024-04-24 | 7.09 | 7.20 | 0.17 | 2.42% | 6.92 | 7.24 | 71182 | 5062.10 | 1.91% |
| 2024-04-23 | 6.92 | 7.03 | 0.08 | 1.15% | 6.92 | 7.19 | 93155 | 6587.88 | 2.50% |
| 2024-04-22 | 6.78 | 6.95 | 0.13 | 1.91% | 6.56 | 6.96 | 62354 | 4244.50 | 1.67% |
| 2024-04-19 | 6.92 | 6.82 | -0.16 | -2.29% | 6.81 | 7.06 | 51368 | 3544.56 | 1.38% |
| 2024-04-18 | 7.05 | 6.98 | -0.13 | -1.83% | 6.87 | 7.10 | 70327 | 4911.52 | 1.89% |
| 2024-04-17 | 6.50 | 7.11 | 0.81 | 12.86% | 6.50 | 7.11 | 104243 | 7208.80 | 2.80% |
| 2024-04-16 | 6.88 | 6.30 | -0.74 | -10.51% | 6.29 | 7.04 | 106495 | 6940.47 | 2.86% |
| 2024-04-15 | 7.49 | 7.04 | -0.53 | -7.00% | 6.88 | 7.60 | 92704 | 6605.25 | 2.49% |
| 2024-04-12 | 7.78 | 7.57 | -0.24 | -3.07% | 7.55 | 7.82 | 56017 | 4294.55 | 1.50% |
| 2024-04-11 | 7.52 | 7.81 | 0.23 | 3.03% | 7.48 | 7.88 | 75732 | 5884.95 | 2.03% |
| 2024-04-10 | 7.80 | 7.58 | -0.26 | -3.32% | 7.47 | 7.82 | 62910 | 4785.67 | 1.69% |
| 2024-04-09 | 7.77 | 7.84 | 0.14 | 1.82% | 7.67 | 7.85 | 48810 | 3794.83 | 1.31% |
| 2024-04-08 | 8.00 | 7.70 | -0.21 | -2.65% | 7.69 | 8.02 | 62535 | 4872.86 | 1.68% |
| 2024-04-03 | 8.26 | 7.91 | -0.39 | -4.70% | 7.86 | 8.32 | 81948 | 6550.93 | 2.20% |
| 2024-04-02 | 8.63 | 8.30 | -0.38 | -4.38% | 8.21 | 8.68 | 82431 | 6898.86 | 2.21% |
| 2024-04-01 | 8.36 | 8.68 | 0.37 | 4.45% | 8.26 | 8.70 | 75645 | 6437.16 | 2.03% |
| 2024-03-29 | 8.43 | 8.31 | -0.17 | -2.00% | 8.16 | 8.53 | 67082 | 5573.31 | 1.80% |
| 2024-03-28 | 8.26 | 8.48 | 0.24 | 2.91% | 8.19 | 8.55 | 73839 | 6219.66 | 1.98% |
| 2024-03-27 | 8.62 | 8.24 | -0.40 | -4.63% | 8.21 | 8.79 | 81744 | 6878.83 | 2.19% |
| 2024-03-26 | 8.80 | 8.64 | -0.20 | -2.26% | 8.50 | 8.94 | 90858 | 7906.75 | 2.44% |
| 2024-03-25 | 9.41 | 8.84 | -0.68 | -7.14% | 8.80 | 9.45 | 161142 | 14679.50 | 4.32% |
| 2024-03-22 | 9.32 | 9.52 | 0.20 | 2.15% | 9.01 | 9.70 | 198607 | 18667.35 | 5.33% |
| 2024-03-21 | 9.20 | 9.32 | 0.14 | 1.53% | 9.20 | 9.54 | 156953 | 14694.72 | 4.21% |
| 2024-03-20 | 8.69 | 9.18 | 0.43 | 4.91% | 8.69 | 9.25 | 172512 | 15752.40 | 4.63% |
| 2024-03-19 | 8.84 | 8.75 | -0.09 | -1.02% | 8.74 | 9.15 | 97028 | 8657.28 | 2.60% |
| 2024-03-18 | 8.62 | 8.84 | 0.26 | 3.03% | 8.49 | 8.84 | 91499 | 7945.50 | 2.46% |
| 2024-03-15 | 8.62 | 8.58 | -0.15 | -1.72% | 8.42 | 8.83 | 87229 | 7451.07 | 2.34% |
| 2024-03-14 | 8.56 | 8.73 | 0.11 | 1.28% | 8.45 | 8.98 | 155896 | 13657.03 | 4.18% |
| 2024-03-13 | 8.38 | 8.62 | 0.24 | 2.86% | 8.33 | 8.77 | 133384 | 11465.57 | 3.58% |
| 2024-03-12 | 8.28 | 8.38 | 0.13 | 1.58% | 8.24 | 8.43 | 74796 | 6242.77 | 2.01% |
| 2024-03-11 | 8.14 | 8.25 | 0.07 | 0.86% | 8.08 | 8.25 | 67395 | 5514.55 | 1.81% |
| 2024-03-08 | 8.22 | 8.18 | -0.12 | -1.45% | 8.05 | 8.32 | 65672 | 5363.34 | 1.76% |
| 2024-03-07 | 8.37 | 8.30 | 0.02 | 0.24% | 8.14 | 8.52 | 98184 | 8184.59 | 2.64% |
| 2024-03-06 | 8.33 | 8.28 | -0.16 | -1.90% | 8.10 | 8.49 | 89941 | 7431.69 | 2.41% |
| 2024-03-05 | 8.50 | 8.44 | -0.18 | -2.09% | 8.31 | 8.70 | 118082 | 10027.84 | 3.17% |
| 2024-03-04 | 8.48 | 8.62 | 0.22 | 2.62% | 8.23 | 8.75 | 127289 | 10820.86 | 3.42% |
| 2024-03-01 | 8.14 | 8.40 | 0.28 | 3.45% | 8.10 | 8.48 | 124136 | 10290.20 | 3.33% |
| 2024-02-29 | 7.90 | 8.12 | 0.31 | 3.97% | 7.78 | 8.17 | 127067 | 10214.87 | 3.41% |
| 2024-02-28 | 8.60 | 7.81 | -0.78 | -9.08% | 7.80 | 9.09 | 198159 | 16982.21 | 5.32% |
| 2024-02-27 | 8.36 | 8.59 | 0.12 | 1.42% | 8.20 | 8.60 | 119625 | 10129.03 | 3.21% |
| 2024-02-26 | 8.17 | 8.47 | 0.23 | 2.79% | 7.98 | 8.48 | 165256 | 13615.77 | 4.44% |
| 2024-02-23 | 7.81 | 8.24 | 0.46 | 5.91% | 7.78 | 8.24 | 152407 | 12258.31 | 4.09% |
| 2024-02-22 | 7.53 | 7.78 | 0.26 | 3.46% | 7.52 | 7.80 | 118350 | 9108.02 | 3.18% |
| 2024-02-21 | 7.28 | 7.52 | 0.02 | 0.27% | 7.20 | 7.85 | 151435 | 11484.07 | 4.06% |
| 2024-02-20 | 7.27 | 7.50 | 0.19 | 2.60% | 7.09 | 7.66 | 170652 | 12634.32 | 4.58% |
| 2024-02-19 | 7.02 | 7.31 | 0.51 | 7.50% | 6.94 | 7.53 | 191553 | 13822.01 | 5.14% |
| 2024-02-08 | 6.29 | 6.80 | 0.54 | 8.63% | 6.15 | 6.88 | 159224 | 10443.31 | 4.27% |
| 2024-02-07 | 6.91 | 6.26 | -0.59 | -8.61% | 6.11 | 6.92 | 185897 | 12004.37 | 4.99% |