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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.90 | 7.79 | -0.22 | -2.75% | 7.67 | 7.94 | 32479 | 2538.63 | 3.93% |
| 2024-05-10 | 8.13 | 8.01 | -0.09 | -1.11% | 7.90 | 8.16 | 32100 | 2564.19 | 3.89% |
| 2024-05-09 | 8.02 | 8.10 | 0.19 | 2.40% | 7.90 | 8.14 | 35090 | 2834.21 | 4.25% |
| 2024-05-08 | 8.15 | 7.91 | -0.20 | -2.47% | 7.88 | 8.22 | 38856 | 3101.16 | 4.70% |
| 2024-05-07 | 8.01 | 8.11 | 0.06 | 0.75% | 7.98 | 8.18 | 37111 | 2997.49 | 4.49% |
| 2024-05-06 | 8.09 | 8.05 | 0.16 | 2.03% | 7.91 | 8.09 | 43571 | 3492.31 | 5.28% |
| 2024-04-30 | 7.70 | 7.89 | 0.12 | 1.54% | 7.70 | 7.96 | 52264 | 4106.76 | 6.33% |
| 2024-04-29 | 7.63 | 7.77 | 0.06 | 0.78% | 7.54 | 7.87 | 71028 | 5480.84 | 8.60% |
| 2024-04-26 | 7.48 | 7.71 | 0.15 | 1.98% | 7.25 | 8.10 | 100615 | 7665.22 | 12.18% |
| 2024-04-25 | 7.12 | 7.56 | 0.39 | 5.44% | 6.97 | 7.56 | 70327 | 5186.38 | 8.52% |
| 2024-04-24 | 7.28 | 7.17 | 0.21 | 3.02% | 7.05 | 7.30 | 65232 | 4674.06 | 7.90% |
| 2024-04-23 | 6.73 | 6.96 | 0.32 | 4.82% | 6.66 | 7.06 | 55205 | 3814.83 | 6.68% |
| 2024-04-22 | 6.78 | 6.64 | -0.11 | -1.63% | 6.49 | 6.90 | 45723 | 3050.10 | 5.54% |
| 2024-04-19 | 6.70 | 6.75 | 0.01 | 0.15% | 6.56 | 6.86 | 43385 | 2926.50 | 5.25% |
| 2024-04-18 | 6.91 | 6.74 | -0.17 | -2.46% | 6.65 | 7.07 | 53275 | 3629.73 | 6.45% |
| 2024-04-17 | 6.30 | 6.91 | 0.81 | 13.28% | 6.25 | 6.91 | 78635 | 5277.27 | 9.52% |
| 2024-04-16 | 6.99 | 6.10 | -0.90 | -12.86% | 6.02 | 6.99 | 96341 | 6025.91 | 11.67% |
| 2024-04-15 | 7.70 | 7.00 | -0.81 | -10.37% | 6.81 | 7.81 | 108094 | 7752.20 | 13.09% |
| 2024-04-12 | 7.90 | 7.81 | -0.02 | -0.26% | 7.75 | 8.24 | 100004 | 8008.74 | 12.11% |
| 2024-04-11 | 7.63 | 7.83 | 0.14 | 1.82% | 7.46 | 7.96 | 64722 | 5043.04 | 7.84% |
| 2024-04-10 | 7.80 | 7.69 | -0.05 | -0.65% | 7.50 | 8.17 | 57633 | 4473.29 | 6.98% |
| 2024-04-09 | 7.56 | 7.74 | 0.11 | 1.44% | 7.56 | 7.78 | 52014 | 4003.59 | 6.30% |
| 2024-04-08 | 8.12 | 7.63 | -0.73 | -8.73% | 7.58 | 8.24 | 106994 | 8357.40 | 12.96% |
| 2024-04-03 | 7.98 | 8.36 | 0.32 | 3.98% | 7.85 | 8.64 | 95689 | 7888.08 | 11.59% |
| 2024-04-02 | 8.05 | 8.04 | -0.07 | -0.86% | 7.96 | 8.18 | 35876 | 2888.08 | 4.34% |
| 2024-04-01 | 7.70 | 8.11 | 0.41 | 5.32% | 7.67 | 8.13 | 49365 | 3921.18 | 5.98% |
| 2024-03-29 | 7.57 | 7.70 | 0.12 | 1.58% | 7.52 | 7.73 | 32707 | 2498.58 | 3.96% |
| 2024-03-28 | 7.25 | 7.58 | 0.33 | 4.55% | 7.21 | 7.67 | 42444 | 3184.45 | 5.14% |
| 2024-03-27 | 7.66 | 7.25 | -0.35 | -4.61% | 7.22 | 7.75 | 33916 | 2526.63 | 4.11% |
| 2024-03-26 | 7.70 | 7.60 | -0.15 | -1.94% | 7.46 | 7.79 | 52612 | 3997.05 | 6.37% |
| 2024-03-25 | 7.79 | 7.75 | -0.08 | -1.02% | 7.74 | 8.04 | 47711 | 3768.55 | 5.78% |
| 2024-03-22 | 8.00 | 7.83 | -0.19 | -2.37% | 7.81 | 8.06 | 38198 | 3028.14 | 4.63% |
| 2024-03-21 | 8.00 | 8.02 | 0.02 | 0.25% | 7.79 | 8.07 | 44223 | 3520.28 | 5.35% |
| 2024-03-20 | 7.87 | 8.00 | 0.14 | 1.78% | 7.84 | 8.03 | 34205 | 2718.07 | 4.14% |
| 2024-03-19 | 7.92 | 7.86 | -0.01 | -0.13% | 7.85 | 8.13 | 51062 | 4056.96 | 6.18% |
| 2024-03-18 | 7.75 | 7.87 | 0.18 | 2.34% | 7.66 | 7.88 | 35936 | 2809.25 | 4.35% |
| 2024-03-15 | 7.49 | 7.69 | 0.19 | 2.53% | 7.45 | 7.72 | 46038 | 3497.84 | 5.57% |
| 2024-03-14 | 7.64 | 7.50 | -0.13 | -1.70% | 7.33 | 7.67 | 42910 | 3220.48 | 5.20% |
| 2024-03-13 | 7.54 | 7.63 | 0.10 | 1.33% | 7.47 | 7.69 | 46778 | 3553.46 | 5.66% |
| 2024-03-12 | 7.41 | 7.53 | 0.13 | 1.76% | 7.30 | 7.55 | 53684 | 3992.05 | 6.50% |
| 2024-03-11 | 7.22 | 7.40 | 0.11 | 1.51% | 7.15 | 7.44 | 54466 | 3966.43 | 6.59% |
| 2024-03-08 | 7.29 | 7.29 | -0.09 | -1.22% | 7.05 | 7.36 | 67219 | 4844.85 | 8.14% |
| 2024-03-07 | 7.07 | 7.38 | 0.34 | 4.83% | 7.05 | 7.58 | 89831 | 6603.03 | 10.88% |
| 2024-03-06 | 6.98 | 7.04 | 0.08 | 1.15% | 6.94 | 7.15 | 52397 | 3694.42 | 6.34% |
| 2024-03-05 | 7.34 | 6.96 | -0.41 | -5.56% | 6.92 | 7.34 | 72475 | 5108.40 | 8.78% |
| 2024-03-04 | 7.06 | 7.37 | 0.31 | 4.39% | 7.01 | 7.44 | 84887 | 6144.29 | 10.28% |
| 2024-03-01 | 6.94 | 7.06 | 0.14 | 2.02% | 6.89 | 7.08 | 52193 | 3648.87 | 6.32% |
| 2024-02-29 | 6.62 | 6.92 | 0.22 | 3.28% | 6.44 | 6.93 | 88139 | 5990.31 | 10.67% |
| 2024-02-28 | 7.53 | 6.70 | -0.82 | -10.90% | 6.64 | 7.66 | 130334 | 9237.74 | 15.78% |
| 2024-02-27 | 7.28 | 7.52 | 0.12 | 1.62% | 7.15 | 7.52 | 73146 | 5418.72 | 8.86% |
| 2024-02-26 | 7.07 | 7.40 | 0.35 | 4.96% | 7.04 | 7.54 | 81277 | 5929.67 | 9.84% |
| 2024-02-23 | 6.65 | 7.05 | 0.41 | 6.17% | 6.57 | 7.13 | 73841 | 5088.74 | 8.94% |
| 2024-02-22 | 6.36 | 6.64 | 0.33 | 5.23% | 6.26 | 6.65 | 67790 | 4407.71 | 8.21% |
| 2024-02-21 | 6.09 | 6.31 | 0.15 | 2.44% | 6.03 | 6.61 | 81332 | 5202.46 | 9.85% |
| 2024-02-20 | 6.01 | 6.16 | 0.17 | 2.84% | 5.86 | 6.19 | 66742 | 4041.45 | 8.08% |
| 2024-02-19 | 5.71 | 5.99 | 0.40 | 7.16% | 5.71 | 6.05 | 119472 | 7077.56 | 14.47% |
| 2024-02-08 | 5.03 | 5.59 | 0.59 | 11.80% | 4.83 | 5.62 | 143005 | 7475.55 | 17.32% |
| 2024-02-07 | 5.63 | 5.00 | -0.64 | -11.35% | 4.89 | 5.66 | 162164 | 8299.03 | 19.64% |
| 2024-02-06 | 5.86 | 5.64 | -0.36 | -6.00% | 5.14 | 6.04 | 119818 | 6563.21 | 14.51% |
| 2024-02-05 | 6.97 | 6.00 | -1.04 | -14.77% | 5.67 | 6.98 | 99266 | 6077.40 | 12.02% |