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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.20 | 7.11 | -0.10 | -1.39% | 7.09 | 7.33 | 31795 | 2292.09 | 1.60% |
| 2024-05-14 | 7.29 | 7.21 | 0.10 | 1.41% | 7.14 | 7.40 | 27762 | 2008.47 | 1.40% |
| 2024-05-13 | 7.35 | 7.11 | -0.25 | -3.40% | 7.06 | 7.36 | 36817 | 2639.30 | 1.85% |
| 2024-05-10 | 7.48 | 7.36 | -0.09 | -1.21% | 7.35 | 7.52 | 35673 | 2639.69 | 1.80% |
| 2024-05-09 | 7.50 | 7.45 | 0.02 | 0.27% | 7.43 | 7.56 | 32874 | 2460.84 | 1.65% |
| 2024-05-08 | 7.58 | 7.43 | -0.15 | -1.98% | 7.38 | 7.62 | 50494 | 3776.39 | 2.54% |
| 2024-05-07 | 7.59 | 7.58 | 0.03 | 0.40% | 7.44 | 7.62 | 57881 | 4371.42 | 2.91% |
| 2024-05-06 | 7.79 | 7.55 | -0.06 | -0.79% | 7.50 | 7.84 | 51835 | 3943.42 | 2.61% |
| 2024-04-30 | 7.79 | 7.61 | -0.14 | -1.81% | 7.50 | 7.79 | 55874 | 4250.94 | 2.81% |
| 2024-04-29 | 7.40 | 7.75 | 0.41 | 5.59% | 7.36 | 7.77 | 73580 | 5592.58 | 3.70% |
| 2024-04-26 | 6.87 | 7.34 | 0.44 | 6.38% | 6.87 | 7.35 | 72217 | 5179.28 | 3.64% |
| 2024-04-25 | 6.67 | 6.90 | 0.16 | 2.37% | 6.62 | 6.94 | 73789 | 5057.39 | 3.71% |
| 2024-04-24 | 6.57 | 6.74 | 0.25 | 3.85% | 6.50 | 6.75 | 76594 | 5093.89 | 3.86% |
| 2024-04-23 | 6.62 | 6.49 | -0.08 | -1.22% | 6.45 | 6.69 | 55569 | 3655.47 | 2.80% |
| 2024-04-22 | 6.55 | 6.57 | 0.01 | 0.15% | 6.23 | 6.60 | 70893 | 4562.23 | 3.57% |
| 2024-04-19 | 6.67 | 6.56 | -0.11 | -1.65% | 6.48 | 6.68 | 45750 | 3005.97 | 2.30% |
| 2024-04-18 | 6.94 | 6.67 | -0.18 | -2.63% | 6.60 | 7.00 | 76204 | 5151.68 | 3.84% |
| 2024-04-17 | 6.38 | 6.85 | 0.63 | 10.13% | 6.38 | 6.85 | 85831 | 5731.49 | 4.32% |
| 2024-04-16 | 6.28 | 6.22 | -0.56 | -8.26% | 6.03 | 6.48 | 99626 | 6248.00 | 5.01% |
| 2024-04-15 | 7.64 | 6.78 | -0.47 | -6.48% | 6.60 | 7.64 | 97310 | 6836.20 | 4.90% |
| 2024-04-12 | 7.50 | 7.25 | -0.14 | -1.89% | 7.21 | 7.80 | 89383 | 6744.93 | 4.50% |
| 2024-04-11 | 7.22 | 7.39 | 0.17 | 2.35% | 7.12 | 7.41 | 58547 | 4260.19 | 2.95% |
| 2024-04-10 | 7.57 | 7.22 | -0.35 | -4.62% | 7.10 | 7.57 | 64524 | 4703.22 | 3.25% |
| 2024-04-09 | 7.50 | 7.57 | 0.07 | 0.93% | 7.38 | 7.65 | 59905 | 4503.43 | 3.02% |
| 2024-04-08 | 7.95 | 7.50 | -0.48 | -6.02% | 7.47 | 7.95 | 87537 | 6683.87 | 4.41% |
| 2024-04-03 | 8.33 | 7.98 | -0.24 | -2.92% | 7.93 | 8.40 | 118667 | 9631.26 | 5.97% |
| 2024-04-02 | 8.36 | 8.22 | -0.08 | -0.96% | 8.03 | 8.42 | 117025 | 9582.04 | 5.89% |
| 2024-04-01 | 7.99 | 8.30 | 0.30 | 3.75% | 7.92 | 8.30 | 110010 | 8981.56 | 5.54% |
| 2024-03-29 | 7.83 | 8.00 | 0.15 | 1.91% | 7.81 | 8.09 | 70751 | 5619.02 | 3.56% |
| 2024-03-28 | 7.46 | 7.85 | 0.31 | 4.11% | 7.46 | 7.97 | 80855 | 6315.81 | 4.07% |
| 2024-03-27 | 8.00 | 7.54 | -0.50 | -6.22% | 7.50 | 8.07 | 84292 | 6531.58 | 4.24% |
| 2024-03-26 | 7.85 | 8.04 | 0.06 | 0.75% | 7.82 | 8.11 | 81891 | 6555.86 | 4.12% |
| 2024-03-25 | 8.54 | 7.98 | -0.56 | -6.56% | 7.97 | 8.54 | 138567 | 11354.62 | 6.97% |
| 2024-03-22 | 8.32 | 8.54 | 0.23 | 2.77% | 8.12 | 8.72 | 195048 | 16414.80 | 9.82% |
| 2024-03-21 | 8.41 | 8.31 | -0.11 | -1.31% | 8.21 | 8.49 | 107527 | 8958.83 | 5.41% |
| 2024-03-20 | 8.38 | 8.42 | 0.06 | 0.72% | 8.29 | 8.54 | 114671 | 9638.17 | 5.77% |
| 2024-03-19 | 8.33 | 8.36 | -0.10 | -1.18% | 8.32 | 8.60 | 168461 | 14243.14 | 8.48% |
| 2024-03-18 | 8.02 | 8.46 | 0.47 | 5.88% | 7.96 | 8.73 | 223428 | 18519.63 | 11.25% |
| 2024-03-15 | 7.86 | 7.99 | 0.11 | 1.40% | 7.71 | 8.06 | 124431 | 9850.04 | 6.26% |
| 2024-03-14 | 8.14 | 7.88 | -0.23 | -2.84% | 7.66 | 8.19 | 156733 | 12367.14 | 7.89% |
| 2024-03-13 | 8.31 | 8.11 | -0.31 | -3.68% | 8.03 | 8.40 | 201344 | 16400.25 | 10.13% |
| 2024-03-12 | 8.63 | 8.42 | -0.38 | -4.32% | 8.31 | 8.79 | 251490 | 21200.90 | 12.66% |
| 2024-03-11 | 8.54 | 8.80 | 0.04 | 0.46% | 8.50 | 9.48 | 426859 | 38222.08 | 21.49% |
| 2024-03-08 | 7.23 | 8.76 | 1.46 | 20.00% | 7.23 | 8.76 | 225528 | 19014.46 | 11.35% |
| 2024-03-07 | 7.74 | 7.30 | -0.29 | -3.82% | 7.26 | 7.85 | 120976 | 9044.78 | 6.09% |
| 2024-03-06 | 7.43 | 7.59 | -0.01 | -0.13% | 7.25 | 7.80 | 145690 | 10944.76 | 7.33% |
| 2024-03-05 | 7.53 | 7.60 | -0.20 | -2.56% | 7.23 | 8.07 | 187545 | 14190.29 | 9.44% |
| 2024-03-04 | 7.49 | 7.80 | 0.52 | 7.14% | 7.21 | 7.89 | 172400 | 13074.39 | 8.68% |
| 2024-03-01 | 6.89 | 7.28 | 0.41 | 5.97% | 6.83 | 7.80 | 152540 | 11053.54 | 7.68% |
| 2024-02-29 | 6.27 | 6.87 | 0.48 | 7.51% | 6.23 | 6.87 | 100826 | 6697.44 | 5.08% |
| 2024-02-28 | 7.39 | 6.39 | -0.94 | -12.82% | 6.34 | 7.53 | 143954 | 9975.33 | 7.25% |
| 2024-02-27 | 7.09 | 7.33 | 0.17 | 2.37% | 7.03 | 7.33 | 108933 | 7836.50 | 5.48% |
| 2024-02-26 | 6.75 | 7.16 | 0.41 | 6.07% | 6.68 | 7.40 | 136431 | 9620.61 | 6.87% |
| 2024-02-23 | 6.39 | 6.75 | 0.35 | 5.47% | 6.25 | 6.75 | 96768 | 6336.80 | 4.87% |
| 2024-02-22 | 5.95 | 6.40 | 0.55 | 9.40% | 5.95 | 6.41 | 107803 | 6664.44 | 5.43% |
| 2024-02-21 | 5.58 | 5.85 | 0.18 | 3.17% | 5.50 | 6.16 | 97374 | 5745.68 | 4.90% |
| 2024-02-20 | 5.55 | 5.67 | 0.28 | 5.19% | 5.32 | 5.69 | 94900 | 5226.66 | 4.78% |
| 2024-02-19 | 5.13 | 5.39 | 0.31 | 6.10% | 5.10 | 5.50 | 139318 | 7376.35 | 7.01% |
| 2024-02-08 | 4.50 | 5.08 | 0.46 | 9.96% | 4.13 | 5.08 | 191929 | 8827.82 | 9.66% |
| 2024-02-07 | 5.41 | 4.62 | -0.72 | -13.48% | 4.45 | 5.44 | 218361 | 10305.13 | 10.99% |
| 2024-02-06 | 5.30 | 5.34 | -0.26 | -4.64% | 4.85 | 5.63 | 117236 | 6018.03 | 5.90% |