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 | 7.23 | 7.24 | -0.04 | -0.55% | 7.11 | 7.32 | 61587 | 4452.13 | 1.67% |
| 2024-05-14 | 7.18 | 7.28 | 0.10 | 1.39% | 7.18 | 7.34 | 76239 | 5543.85 | 2.06% |
| 2024-05-13 | 7.39 | 7.18 | -0.21 | -2.84% | 7.06 | 7.39 | 96394 | 6904.95 | 2.61% |
| 2024-05-10 | 7.66 | 7.39 | -0.29 | -3.78% | 7.31 | 7.74 | 153028 | 11438.58 | 4.14% |
| 2024-05-09 | 8.01 | 7.68 | -0.33 | -4.12% | 7.64 | 8.09 | 238083 | 18559.22 | 6.44% |
| 2024-05-08 | 8.20 | 8.01 | -0.18 | -2.20% | 7.99 | 8.72 | 339828 | 28196.55 | 9.19% |
| 2024-05-07 | 7.88 | 8.19 | 0.28 | 3.54% | 7.69 | 8.22 | 180568 | 14293.84 | 4.88% |
| 2024-05-06 | 7.44 | 7.91 | 0.55 | 7.47% | 7.43 | 7.95 | 140347 | 10795.72 | 3.79% |
| 2024-04-30 | 7.38 | 7.36 | -0.01 | -0.14% | 7.28 | 7.53 | 83839 | 6189.44 | 2.27% |
| 2024-04-29 | 7.32 | 7.37 | 0.04 | 0.55% | 7.27 | 7.47 | 94757 | 6977.23 | 2.56% |
| 2024-04-26 | 7.22 | 7.33 | 0.22 | 3.09% | 7.06 | 7.43 | 100583 | 7327.52 | 2.72% |
| 2024-04-25 | 7.00 | 7.11 | 0.03 | 0.42% | 7.00 | 7.19 | 76256 | 5424.36 | 2.06% |
| 2024-04-24 | 6.67 | 7.08 | 0.44 | 6.63% | 6.67 | 7.08 | 87946 | 6089.20 | 2.38% |
| 2024-04-23 | 6.46 | 6.64 | 0.18 | 2.79% | 6.46 | 6.74 | 59954 | 3981.22 | 1.62% |
| 2024-04-22 | 6.59 | 6.46 | -0.22 | -3.29% | 6.35 | 6.66 | 66538 | 4311.09 | 1.80% |
| 2024-04-19 | 6.70 | 6.68 | -0.03 | -0.45% | 6.58 | 6.80 | 61474 | 4105.70 | 1.66% |
| 2024-04-18 | 6.78 | 6.71 | -0.11 | -1.61% | 6.50 | 6.87 | 94588 | 6354.97 | 2.56% |
| 2024-04-17 | 6.21 | 6.82 | 0.70 | 11.44% | 6.21 | 6.82 | 98423 | 6567.70 | 2.66% |
| 2024-04-16 | 6.60 | 6.12 | -0.60 | -8.93% | 6.07 | 6.75 | 112914 | 7090.09 | 3.05% |
| 2024-04-15 | 7.24 | 6.72 | -0.53 | -7.31% | 6.51 | 7.26 | 119668 | 8123.31 | 3.24% |
| 2024-04-12 | 7.31 | 7.25 | -0.08 | -1.09% | 7.22 | 7.45 | 58091 | 4249.97 | 1.57% |
| 2024-04-11 | 7.31 | 7.33 | -0.07 | -0.95% | 7.25 | 7.53 | 63966 | 4730.83 | 1.73% |
| 2024-04-10 | 7.83 | 7.40 | -0.44 | -5.61% | 7.27 | 7.84 | 101633 | 7599.96 | 2.75% |
| 2024-04-09 | 7.61 | 7.84 | 0.06 | 0.77% | 7.53 | 7.96 | 105260 | 8188.59 | 2.85% |
| 2024-04-08 | 8.17 | 7.78 | -0.64 | -7.60% | 7.77 | 8.27 | 137253 | 10938.97 | 3.71% |
| 2024-04-03 | 8.98 | 8.42 | -0.44 | -4.97% | 8.37 | 9.15 | 188925 | 16346.78 | 5.11% |
| 2024-04-02 | 8.52 | 8.86 | 0.29 | 3.38% | 8.52 | 9.15 | 196861 | 17489.46 | 5.32% |
| 2024-04-01 | 8.08 | 8.57 | 0.51 | 6.33% | 8.08 | 8.65 | 134559 | 11388.09 | 3.65% |
| 2024-03-29 | 7.92 | 8.06 | 0.10 | 1.26% | 7.85 | 8.10 | 89206 | 7133.95 | 2.42% |
| 2024-03-28 | 7.68 | 7.96 | 0.06 | 0.76% | 7.60 | 8.16 | 130723 | 10420.14 | 3.54% |
| 2024-03-27 | 8.46 | 7.90 | -0.57 | -6.73% | 7.86 | 8.47 | 125876 | 10208.36 | 3.41% |
| 2024-03-26 | 8.63 | 8.47 | -0.18 | -2.08% | 8.26 | 8.76 | 137265 | 11659.72 | 3.72% |
| 2024-03-25 | 8.78 | 8.65 | -0.33 | -3.67% | 8.62 | 9.18 | 201139 | 17907.40 | 5.45% |
| 2024-03-22 | 8.97 | 8.98 | 0.10 | 1.13% | 8.76 | 9.10 | 187635 | 16792.40 | 5.08% |
| 2024-03-21 | 8.72 | 8.88 | 0.16 | 1.83% | 8.72 | 9.07 | 161176 | 14377.22 | 4.37% |
| 2024-03-20 | 8.50 | 8.72 | 0.18 | 2.11% | 8.50 | 8.73 | 110438 | 9524.48 | 2.99% |
| 2024-03-19 | 8.55 | 8.54 | 0.00 | 0.00% | 8.45 | 8.74 | 135317 | 11611.34 | 3.67% |
| 2024-03-18 | 8.29 | 8.54 | 0.26 | 3.14% | 8.29 | 8.54 | 160892 | 13562.62 | 4.36% |
| 2024-03-15 | 8.20 | 8.28 | 0.03 | 0.36% | 8.14 | 8.30 | 96797 | 7953.13 | 2.62% |
| 2024-03-14 | 8.36 | 8.25 | -0.12 | -1.43% | 8.04 | 8.44 | 137436 | 11362.95 | 3.72% |
| 2024-03-13 | 8.70 | 8.37 | -0.14 | -1.65% | 8.30 | 8.72 | 213936 | 18057.09 | 5.80% |
| 2024-03-12 | 8.20 | 8.51 | 0.29 | 3.53% | 8.18 | 8.52 | 241386 | 20147.39 | 6.54% |
| 2024-03-11 | 8.13 | 8.22 | -0.07 | -0.84% | 7.99 | 8.22 | 146401 | 11838.75 | 3.97% |
| 2024-03-08 | 7.98 | 8.29 | 0.28 | 3.50% | 7.90 | 8.35 | 183611 | 14934.03 | 4.98% |
| 2024-03-07 | 8.22 | 8.01 | -0.16 | -1.96% | 7.93 | 8.38 | 157261 | 12838.54 | 4.26% |
| 2024-03-06 | 8.03 | 8.17 | 0.14 | 1.74% | 8.03 | 8.28 | 169239 | 13811.76 | 4.59% |
| 2024-03-05 | 8.16 | 8.03 | -0.27 | -3.25% | 7.95 | 8.39 | 192384 | 15723.48 | 5.21% |
| 2024-03-04 | 7.92 | 8.30 | 0.40 | 5.06% | 7.82 | 8.33 | 213477 | 17329.54 | 5.78% |
| 2024-03-01 | 7.75 | 7.90 | 0.16 | 2.07% | 7.72 | 8.12 | 140108 | 11052.54 | 3.80% |
| 2024-02-29 | 7.24 | 7.74 | 0.34 | 4.59% | 7.24 | 7.79 | 154897 | 11798.15 | 4.20% |
| 2024-02-28 | 8.33 | 7.40 | -0.98 | -11.69% | 7.30 | 8.52 | 269782 | 21431.93 | 7.31% |
| 2024-02-27 | 7.93 | 8.38 | 0.42 | 5.28% | 7.83 | 8.39 | 186573 | 15233.83 | 5.06% |
| 2024-02-26 | 7.77 | 7.96 | 0.15 | 1.92% | 7.63 | 8.08 | 186220 | 14652.83 | 5.05% |
| 2024-02-23 | 7.60 | 7.81 | 0.26 | 3.44% | 7.51 | 7.83 | 209175 | 16102.32 | 5.67% |
| 2024-02-22 | 7.39 | 7.55 | 0.34 | 4.72% | 7.24 | 7.64 | 213076 | 15847.70 | 5.77% |
| 2024-02-21 | 6.91 | 7.21 | 0.09 | 1.26% | 6.82 | 7.43 | 191475 | 13754.27 | 5.19% |
| 2024-02-20 | 6.91 | 7.12 | 0.20 | 2.89% | 6.80 | 7.45 | 154519 | 11040.22 | 4.19% |
| 2024-02-19 | 6.90 | 6.92 | 0.52 | 8.13% | 6.58 | 6.98 | 188074 | 12832.99 | 5.10% |
| 2024-02-08 | 5.85 | 6.40 | 0.55 | 9.40% | 5.65 | 6.48 | 186690 | 11318.40 | 5.06% |
| 2024-02-07 | 6.14 | 5.85 | -0.21 | -3.47% | 5.76 | 6.38 | 177291 | 10782.84 | 4.80% |
| 2024-02-06 | 5.69 | 6.06 | 0.13 | 2.19% | 5.24 | 6.37 | 207332 | 11919.15 | 5.62% |
| 2024-02-05 | 6.81 | 5.93 | -1.00 | -14.43% | 5.86 | 6.88 | 175878 | 10794.26 | 4.77% |