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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.44 | 7.49 | -0.01 | -0.13% | 7.43 | 7.59 | 488981 | 36719.16 | 2.44% |
| 2024-05-08 | 7.62 | 7.50 | -0.21 | -2.72% | 7.39 | 7.62 | 832076 | 62123.11 | 4.16% |
| 2024-05-07 | 7.78 | 7.71 | -0.16 | -2.03% | 7.59 | 7.80 | 837114 | 64430.84 | 4.19% |
| 2024-05-06 | 7.55 | 7.87 | 0.49 | 6.64% | 7.50 | 7.87 | 1254973 | 97075.73 | 6.27% |
| 2024-04-30 | 7.72 | 7.38 | -0.21 | -2.77% | 7.37 | 7.76 | 885053 | 66418.98 | 4.43% |
| 2024-04-29 | 7.42 | 7.59 | 0.15 | 2.02% | 7.30 | 7.70 | 1067277 | 80626.13 | 5.34% |
| 2024-04-26 | 7.17 | 7.44 | 0.07 | 0.95% | 7.17 | 7.55 | 1061887 | 78542.80 | 5.31% |
| 2024-04-25 | 7.33 | 7.37 | 0.05 | 0.68% | 7.17 | 7.96 | 1266742 | 94869.61 | 6.33% |
| 2024-04-24 | 7.08 | 7.32 | 0.26 | 3.68% | 7.03 | 7.39 | 577908 | 41846.70 | 2.89% |
| 2024-04-23 | 7.21 | 7.06 | -0.11 | -1.53% | 7.01 | 7.28 | 452349 | 32170.42 | 2.26% |
| 2024-04-22 | 7.35 | 7.17 | -0.28 | -3.76% | 7.13 | 7.36 | 560578 | 40484.55 | 2.80% |
| 2024-04-19 | 7.44 | 7.45 | -0.07 | -0.93% | 7.21 | 7.58 | 894880 | 66380.82 | 4.47% |
| 2024-04-18 | 7.29 | 7.52 | 0.22 | 3.01% | 7.21 | 7.74 | 1092513 | 82107.62 | 5.46% |
| 2024-04-17 | 7.00 | 7.30 | 0.40 | 5.80% | 7.00 | 7.35 | 636299 | 45924.04 | 3.18% |
| 2024-04-16 | 7.26 | 6.90 | -0.41 | -5.61% | 6.89 | 7.34 | 656404 | 46440.82 | 3.28% |
| 2024-04-15 | 7.20 | 7.31 | 0.03 | 0.41% | 6.92 | 7.50 | 817389 | 59093.83 | 4.09% |
| 2024-04-12 | 7.22 | 7.28 | -0.06 | -0.82% | 7.15 | 7.48 | 536322 | 39403.74 | 2.68% |
| 2024-04-11 | 7.15 | 7.34 | 0.14 | 1.94% | 7.12 | 7.48 | 662182 | 48483.79 | 3.31% |
| 2024-04-10 | 7.43 | 7.20 | -0.22 | -2.96% | 7.10 | 7.46 | 624422 | 45081.62 | 3.12% |
| 2024-04-09 | 7.63 | 7.42 | -0.16 | -2.11% | 7.31 | 7.63 | 583086 | 43324.21 | 2.92% |
| 2024-04-08 | 7.57 | 7.58 | -0.02 | -0.26% | 7.53 | 7.79 | 658550 | 50308.27 | 3.29% |
| 2024-04-03 | 7.97 | 7.60 | -0.29 | -3.68% | 7.57 | 7.98 | 683427 | 52333.22 | 3.42% |
| 2024-04-02 | 8.15 | 7.89 | -0.30 | -3.66% | 7.85 | 8.23 | 778899 | 62092.93 | 3.89% |
| 2024-04-01 | 7.90 | 8.19 | 0.31 | 3.93% | 7.90 | 8.35 | 1178764 | 96303.00 | 5.89% |
| 2024-03-29 | 7.98 | 7.88 | -0.13 | -1.62% | 7.77 | 8.04 | 602115 | 47321.21 | 3.01% |
| 2024-03-28 | 7.70 | 8.01 | 0.31 | 4.03% | 7.69 | 8.11 | 935698 | 74420.09 | 4.68% |
| 2024-03-27 | 8.29 | 7.70 | -0.57 | -6.89% | 7.67 | 8.35 | 1376767 | 109312.87 | 6.88% |
| 2024-03-26 | 8.18 | 8.27 | 0.03 | 0.36% | 8.15 | 8.49 | 1010596 | 83907.41 | 5.05% |
| 2024-03-25 | 8.50 | 8.24 | -0.43 | -4.96% | 8.21 | 8.84 | 1386705 | 117175.84 | 6.93% |
| 2024-03-22 | 9.07 | 8.67 | -0.58 | -6.27% | 8.50 | 9.10 | 1909176 | 166559.73 | 9.55% |
| 2024-03-21 | 9.08 | 9.25 | -0.22 | -2.32% | 9.04 | 9.74 | 2545183 | 239370.19 | 12.73% |
| 2024-03-20 | 8.58 | 9.47 | 0.86 | 9.99% | 8.50 | 9.47 | 2961869 | 264925.34 | 14.81% |
| 2024-03-19 | 9.00 | 8.61 | 0.29 | 3.49% | 8.01 | 9.15 | 2961204 | 257985.09 | 14.81% |
| 2024-03-18 | 7.80 | 8.32 | 0.76 | 10.05% | 7.73 | 8.32 | 942231 | 76272.01 | 4.71% |
| 2024-03-15 | 6.80 | 7.56 | 0.69 | 10.04% | 6.71 | 7.56 | 1850569 | 132720.17 | 9.25% |
| 2024-03-14 | 6.83 | 6.87 | -0.03 | -0.43% | 6.77 | 7.04 | 821596 | 56522.56 | 4.11% |
| 2024-03-13 | 6.72 | 6.90 | 0.15 | 2.22% | 6.66 | 7.28 | 1268427 | 88802.10 | 6.34% |
| 2024-03-12 | 6.83 | 6.75 | -0.15 | -2.17% | 6.62 | 6.89 | 973602 | 65951.98 | 4.87% |
| 2024-03-11 | 6.90 | 6.90 | -0.16 | -2.27% | 6.70 | 6.98 | 1106512 | 76053.24 | 5.53% |
| 2024-03-08 | 6.84 | 7.06 | 0.32 | 4.75% | 6.70 | 7.14 | 1610407 | 112215.45 | 8.05% |
| 2024-03-07 | 6.58 | 6.74 | 0.02 | 0.30% | 6.45 | 7.11 | 1492164 | 100389.74 | 7.46% |
| 2024-03-06 | 6.66 | 6.72 | 0.17 | 2.60% | 6.58 | 7.18 | 1875138 | 127924.76 | 9.38% |
| 2024-03-05 | 5.88 | 6.55 | 0.60 | 10.08% | 5.83 | 6.55 | 827965 | 51363.35 | 4.14% |
| 2024-03-04 | 6.01 | 5.95 | -0.10 | -1.65% | 5.87 | 6.03 | 311761 | 18479.37 | 1.56% |
| 2024-03-01 | 6.08 | 6.05 | -0.02 | -0.33% | 6.00 | 6.15 | 356122 | 21558.27 | 1.78% |
| 2024-02-29 | 5.70 | 6.07 | 0.28 | 4.84% | 5.68 | 6.07 | 520581 | 31051.85 | 2.60% |
| 2024-02-28 | 6.08 | 5.79 | -0.30 | -4.93% | 5.78 | 6.08 | 633770 | 37767.74 | 3.17% |
| 2024-02-27 | 5.94 | 6.09 | 0.14 | 2.35% | 5.88 | 6.10 | 581946 | 35193.52 | 2.91% |
| 2024-02-26 | 5.93 | 5.95 | 0.03 | 0.51% | 5.91 | 6.10 | 497449 | 29832.82 | 2.49% |
| 2024-02-23 | 5.89 | 5.92 | 0.05 | 0.85% | 5.80 | 6.00 | 445662 | 26244.44 | 2.23% |
| 2024-02-22 | 5.80 | 5.87 | -0.05 | -0.84% | 5.74 | 5.91 | 483599 | 28158.35 | 2.42% |
| 2024-02-21 | 5.84 | 5.92 | 0.38 | 6.86% | 5.80 | 6.09 | 748646 | 44583.57 | 3.74% |
| 2024-02-20 | 5.53 | 5.54 | -0.03 | -0.54% | 5.46 | 5.55 | 190584 | 10495.42 | 0.95% |
| 2024-02-19 | 5.57 | 5.57 | 0.01 | 0.18% | 5.50 | 5.64 | 235266 | 13079.85 | 1.18% |
| 2024-02-08 | 5.51 | 5.56 | 0.06 | 1.09% | 5.46 | 5.64 | 327667 | 18216.98 | 1.64% |
| 2024-02-07 | 5.30 | 5.50 | 0.26 | 4.96% | 5.25 | 5.62 | 400834 | 21980.99 | 2.00% |
| 2024-02-06 | 4.90 | 5.24 | 0.24 | 4.80% | 4.83 | 5.37 | 297162 | 15225.04 | 1.49% |
| 2024-02-05 | 5.31 | 5.00 | -0.35 | -6.54% | 4.90 | 5.31 | 327260 | 16539.00 | 1.64% |
| 2024-02-02 | 5.48 | 5.35 | -0.12 | -2.19% | 5.06 | 5.52 | 328817 | 17569.24 | 1.64% |
| 2024-02-01 | 5.40 | 5.47 | 0.05 | 0.92% | 5.33 | 5.57 | 227513 | 12443.27 | 1.14% |
| 2024-01-31 | 5.63 | 5.42 | -0.25 | -4.41% | 5.42 | 5.64 | 341636 | 18790.26 | 1.71% |