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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 7.38 | 7.38 | 0.01 | 0.14% | 7.34 | 7.54 | 61685 | 4577.10 | 2.15% |
| 2024-05-06 | 7.30 | 7.37 | 0.17 | 2.36% | 7.28 | 7.40 | 62509 | 4595.63 | 2.18% |
| 2024-04-30 | 7.30 | 7.20 | -0.13 | -1.77% | 7.11 | 7.46 | 74826 | 5416.28 | 2.61% |
| 2024-04-29 | 7.07 | 7.33 | 0.24 | 3.39% | 7.05 | 7.36 | 73426 | 5344.50 | 2.56% |
| 2024-04-26 | 6.91 | 7.09 | 0.12 | 1.72% | 6.91 | 7.20 | 80375 | 5690.94 | 2.80% |
| 2024-04-25 | 6.88 | 6.97 | 0.03 | 0.43% | 6.84 | 7.02 | 57887 | 4021.41 | 2.02% |
| 2024-04-24 | 6.60 | 6.94 | 0.30 | 4.52% | 6.58 | 6.94 | 67433 | 4589.81 | 2.35% |
| 2024-04-23 | 6.36 | 6.64 | 0.29 | 4.57% | 6.33 | 6.69 | 77657 | 5114.78 | 2.70% |
| 2024-04-22 | 6.43 | 6.35 | -0.04 | -0.63% | 6.11 | 6.46 | 58527 | 3699.54 | 2.04% |
| 2024-04-19 | 6.48 | 6.39 | -0.10 | -1.54% | 6.35 | 6.60 | 63561 | 4091.67 | 2.21% |
| 2024-04-18 | 6.70 | 6.49 | -0.20 | -2.99% | 6.43 | 6.70 | 78758 | 5161.06 | 2.74% |
| 2024-04-17 | 6.12 | 6.69 | 0.75 | 12.63% | 6.12 | 6.70 | 111331 | 7256.91 | 3.88% |
| 2024-04-16 | 6.57 | 5.94 | -0.73 | -10.94% | 5.92 | 6.66 | 110581 | 6791.61 | 3.85% |
| 2024-04-15 | 7.21 | 6.67 | -0.62 | -8.50% | 6.54 | 7.29 | 113115 | 7699.41 | 3.94% |
| 2024-04-12 | 7.47 | 7.29 | -0.18 | -2.41% | 7.25 | 7.57 | 61563 | 4549.21 | 2.14% |
| 2024-04-11 | 7.26 | 7.47 | 0.13 | 1.77% | 7.23 | 7.61 | 75670 | 5679.44 | 2.64% |
| 2024-04-10 | 7.70 | 7.34 | -0.41 | -5.29% | 7.17 | 7.74 | 97683 | 7252.45 | 3.40% |
| 2024-04-09 | 7.48 | 7.75 | 0.31 | 4.17% | 7.46 | 7.78 | 78517 | 5986.05 | 2.73% |
| 2024-04-08 | 7.71 | 7.44 | -0.27 | -3.50% | 7.39 | 7.75 | 91748 | 6892.96 | 3.20% |
| 2024-04-03 | 8.23 | 7.71 | -0.54 | -6.55% | 7.64 | 8.23 | 152263 | 11885.33 | 5.30% |
| 2024-04-02 | 8.45 | 8.25 | -0.25 | -2.94% | 8.17 | 8.49 | 107841 | 8935.04 | 3.76% |
| 2024-04-01 | 8.12 | 8.50 | 0.35 | 4.29% | 8.10 | 8.52 | 126137 | 10530.37 | 4.39% |
| 2024-03-29 | 8.20 | 8.15 | -0.10 | -1.21% | 7.97 | 8.33 | 116698 | 9471.29 | 4.06% |
| 2024-03-28 | 8.03 | 8.25 | 0.22 | 2.74% | 7.96 | 8.40 | 140818 | 11578.53 | 4.90% |
| 2024-03-27 | 8.41 | 8.03 | -0.51 | -5.97% | 7.99 | 8.63 | 155396 | 12814.14 | 5.41% |
| 2024-03-26 | 8.74 | 8.54 | -0.23 | -2.62% | 8.20 | 8.96 | 202455 | 17342.85 | 7.05% |
| 2024-03-25 | 9.47 | 8.77 | -0.88 | -9.12% | 8.70 | 9.47 | 244784 | 22263.11 | 8.52% |
| 2024-03-22 | 9.00 | 9.65 | 0.73 | 8.18% | 8.85 | 10.06 | 370496 | 34701.01 | 12.90% |
| 2024-03-21 | 8.37 | 8.92 | 0.54 | 6.44% | 8.37 | 9.25 | 278849 | 24353.80 | 9.71% |
| 2024-03-20 | 8.10 | 8.38 | 0.24 | 2.95% | 8.10 | 8.38 | 152026 | 12566.25 | 5.29% |
| 2024-03-19 | 8.15 | 8.14 | -0.07 | -0.85% | 8.10 | 8.48 | 153392 | 12650.35 | 5.34% |
| 2024-03-18 | 8.06 | 8.21 | 0.07 | 0.86% | 8.00 | 8.22 | 158822 | 12896.00 | 5.53% |
| 2024-03-15 | 8.22 | 8.14 | -0.22 | -2.63% | 7.92 | 8.25 | 192671 | 15494.81 | 6.71% |
| 2024-03-14 | 7.83 | 8.36 | 0.46 | 5.82% | 7.79 | 8.53 | 271073 | 22363.22 | 9.44% |
| 2024-03-13 | 7.72 | 7.90 | 0.15 | 1.94% | 7.72 | 8.02 | 136334 | 10714.98 | 4.75% |
| 2024-03-12 | 7.65 | 7.75 | 0.10 | 1.31% | 7.60 | 7.79 | 95719 | 7365.29 | 3.33% |
| 2024-03-11 | 7.42 | 7.65 | 0.22 | 2.96% | 7.32 | 7.65 | 86772 | 6495.04 | 3.02% |
| 2024-03-08 | 7.33 | 7.43 | 0.09 | 1.23% | 7.25 | 7.48 | 69584 | 5140.47 | 2.42% |
| 2024-03-07 | 7.48 | 7.34 | -0.15 | -2.00% | 7.27 | 7.58 | 94729 | 7046.02 | 3.30% |
| 2024-03-06 | 7.40 | 7.49 | 0.04 | 0.54% | 7.32 | 7.60 | 96941 | 7247.77 | 3.38% |
| 2024-03-05 | 7.68 | 7.45 | -0.25 | -3.25% | 7.38 | 7.68 | 105666 | 7927.14 | 3.68% |
| 2024-03-04 | 7.66 | 7.70 | -0.01 | -0.13% | 7.39 | 7.76 | 128750 | 9739.24 | 4.48% |
| 2024-03-01 | 7.60 | 7.71 | 0.24 | 3.21% | 7.52 | 7.84 | 165026 | 12646.04 | 5.75% |
| 2024-02-29 | 6.96 | 7.47 | 0.27 | 3.75% | 6.96 | 7.55 | 165791 | 12214.07 | 5.77% |
| 2024-02-28 | 8.05 | 7.20 | -0.80 | -10.00% | 7.16 | 8.30 | 245431 | 19222.84 | 8.55% |
| 2024-02-27 | 7.62 | 8.00 | 0.34 | 4.44% | 7.51 | 8.00 | 156860 | 12257.58 | 5.46% |
| 2024-02-26 | 7.60 | 7.66 | 0.01 | 0.13% | 7.34 | 7.84 | 184444 | 14012.57 | 6.42% |
| 2024-02-23 | 7.28 | 7.65 | 0.46 | 6.40% | 7.19 | 7.65 | 191557 | 14279.21 | 6.67% |
| 2024-02-22 | 6.85 | 7.19 | 0.14 | 1.99% | 6.85 | 7.22 | 177493 | 12595.57 | 6.18% |
| 2024-02-21 | 6.81 | 7.05 | 0.36 | 5.38% | 6.69 | 7.62 | 231258 | 16702.01 | 8.05% |
| 2024-02-20 | 6.44 | 6.69 | 0.27 | 4.21% | 6.29 | 6.79 | 162707 | 10698.25 | 5.67% |
| 2024-02-19 | 6.18 | 6.42 | 0.38 | 6.29% | 6.14 | 6.51 | 193137 | 12203.53 | 6.73% |
| 2024-02-08 | 5.42 | 6.04 | 0.65 | 12.06% | 5.10 | 6.24 | 205820 | 11404.24 | 7.17% |
| 2024-02-07 | 6.02 | 5.39 | -0.64 | -10.61% | 5.26 | 6.02 | 204642 | 11534.66 | 7.13% |
| 2024-02-06 | 5.80 | 6.03 | 0.05 | 0.84% | 5.33 | 6.30 | 156893 | 9009.71 | 5.46% |
| 2024-02-05 | 6.91 | 5.98 | -1.03 | -14.69% | 5.88 | 7.00 | 143963 | 8956.74 | 5.01% |
| 2024-02-02 | 7.39 | 7.01 | -0.34 | -4.63% | 6.70 | 7.67 | 102033 | 7371.20 | 3.55% |
| 2024-02-01 | 7.43 | 7.35 | -0.12 | -1.61% | 7.18 | 7.56 | 77638 | 5713.25 | 2.70% |
| 2024-01-31 | 8.00 | 7.47 | -0.41 | -5.20% | 7.46 | 8.09 | 94875 | 7331.08 | 3.30% |
| 2024-01-30 | 8.05 | 7.88 | -0.28 | -3.43% | 7.84 | 8.22 | 81918 | 6554.07 | 2.85% |
| 2024-01-29 | 8.84 | 8.16 | -0.62 | -7.06% | 8.12 | 8.89 | 128516 | 10789.99 | 4.48% |