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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.62 | 7.58 | -0.04 | -0.52% | 7.52 | 7.63 | 193865 | 14654.97 | 0.47% |
| 2024-05-09 | 7.43 | 7.62 | 0.20 | 2.70% | 7.37 | 7.67 | 309756 | 23371.42 | 0.75% |
| 2024-05-08 | 7.48 | 7.42 | -0.03 | -0.40% | 7.38 | 7.50 | 213172 | 15862.34 | 0.52% |
| 2024-05-07 | 7.53 | 7.45 | -0.07 | -0.93% | 7.43 | 7.63 | 308807 | 23141.28 | 0.75% |
| 2024-05-06 | 7.48 | 7.52 | 0.12 | 1.62% | 7.30 | 7.56 | 377344 | 28033.22 | 0.91% |
| 2024-04-30 | 7.32 | 7.40 | 0.11 | 1.51% | 7.32 | 7.56 | 372734 | 27860.20 | 0.90% |
| 2024-04-29 | 7.48 | 7.29 | -0.16 | -2.15% | 7.25 | 7.54 | 533893 | 39157.96 | 1.29% |
| 2024-04-26 | 7.49 | 7.45 | -0.08 | -1.06% | 7.37 | 7.62 | 330250 | 24632.78 | 0.80% |
| 2024-04-25 | 7.62 | 7.53 | -0.10 | -1.31% | 7.50 | 7.67 | 201489 | 15245.25 | 0.49% |
| 2024-04-24 | 7.53 | 7.63 | 0.10 | 1.33% | 7.44 | 7.64 | 246789 | 18619.19 | 0.60% |
| 2024-04-23 | 7.77 | 7.53 | -0.28 | -3.59% | 7.45 | 7.82 | 421801 | 31867.93 | 1.02% |
| 2024-04-22 | 8.00 | 7.81 | -0.17 | -2.13% | 7.71 | 8.05 | 375363 | 29566.82 | 0.91% |
| 2024-04-19 | 7.86 | 7.98 | 0.13 | 1.66% | 7.84 | 8.00 | 319150 | 25398.09 | 0.77% |
| 2024-04-18 | 7.74 | 7.85 | 0.11 | 1.42% | 7.73 | 7.92 | 408056 | 32009.11 | 0.99% |
| 2024-04-17 | 7.61 | 7.74 | 0.13 | 1.71% | 7.54 | 7.75 | 326505 | 24924.85 | 0.79% |
| 2024-04-16 | 7.70 | 7.61 | -0.09 | -1.17% | 7.60 | 7.87 | 393372 | 30387.78 | 0.95% |
| 2024-04-15 | 7.45 | 7.70 | 0.30 | 4.05% | 7.37 | 7.79 | 548708 | 42002.19 | 1.33% |
| 2024-04-12 | 7.47 | 7.40 | -0.07 | -0.94% | 7.38 | 7.52 | 409610 | 30472.49 | 0.99% |
| 2024-04-11 | 7.21 | 7.47 | 0.21 | 2.89% | 7.21 | 7.59 | 371758 | 27721.96 | 0.90% |
| 2024-04-10 | 7.17 | 7.26 | 0.10 | 1.40% | 7.16 | 7.34 | 247023 | 17940.19 | 0.60% |
| 2024-04-09 | 7.30 | 7.16 | -0.14 | -1.92% | 7.14 | 7.30 | 258041 | 18529.78 | 0.62% |
| 2024-04-08 | 7.25 | 7.30 | 0.02 | 0.27% | 7.20 | 7.37 | 274825 | 20091.27 | 0.66% |
| 2024-04-03 | 7.21 | 7.28 | 0.07 | 0.97% | 7.15 | 7.30 | 202518 | 14674.58 | 0.49% |
| 2024-04-02 | 7.23 | 7.21 | 0.01 | 0.14% | 7.10 | 7.24 | 264107 | 18927.46 | 0.64% |
| 2024-04-01 | 7.07 | 7.20 | 0.16 | 2.27% | 7.05 | 7.32 | 474632 | 34004.98 | 1.15% |
| 2024-03-29 | 6.78 | 7.04 | 0.24 | 3.53% | 6.78 | 7.04 | 284484 | 19730.29 | 0.69% |
| 2024-03-28 | 6.76 | 6.80 | 0.05 | 0.74% | 6.75 | 6.90 | 245669 | 16793.38 | 0.59% |
| 2024-03-27 | 6.84 | 6.75 | -0.11 | -1.60% | 6.74 | 6.87 | 178635 | 12164.35 | 0.43% |
| 2024-03-26 | 6.84 | 6.86 | 0.01 | 0.15% | 6.79 | 6.93 | 245108 | 16796.28 | 0.59% |
| 2024-03-25 | 6.78 | 6.85 | 0.07 | 1.03% | 6.73 | 6.98 | 364820 | 25164.08 | 0.88% |
| 2024-03-22 | 6.85 | 6.78 | -0.07 | -1.02% | 6.70 | 6.88 | 256583 | 17371.54 | 0.62% |
| 2024-03-21 | 6.83 | 6.85 | 0.02 | 0.29% | 6.70 | 6.93 | 428427 | 29317.13 | 1.04% |
| 2024-03-20 | 6.81 | 6.83 | 0.00 | 0.00% | 6.78 | 6.88 | 183406 | 12520.16 | 0.44% |
| 2024-03-19 | 6.77 | 6.83 | 0.04 | 0.59% | 6.77 | 6.96 | 318165 | 21890.18 | 0.77% |
| 2024-03-18 | 6.87 | 6.79 | -0.06 | -0.88% | 6.77 | 6.90 | 270383 | 18438.28 | 0.65% |
| 2024-03-15 | 6.77 | 6.85 | 0.10 | 1.48% | 6.70 | 6.85 | 220527 | 14948.22 | 0.53% |
| 2024-03-14 | 6.74 | 6.75 | 0.03 | 0.45% | 6.70 | 6.86 | 222322 | 15039.11 | 0.54% |
| 2024-03-13 | 6.69 | 6.72 | 0.05 | 0.75% | 6.66 | 6.77 | 326617 | 21915.24 | 0.79% |
| 2024-03-12 | 6.94 | 6.67 | -0.26 | -3.75% | 6.66 | 6.96 | 560333 | 37755.57 | 1.35% |
| 2024-03-11 | 7.00 | 6.93 | -0.07 | -1.00% | 6.79 | 7.07 | 419306 | 28992.28 | 1.01% |
| 2024-03-08 | 6.85 | 7.00 | 0.08 | 1.16% | 6.82 | 7.01 | 323897 | 22406.63 | 0.78% |
| 2024-03-07 | 6.90 | 6.92 | 0.01 | 0.14% | 6.87 | 6.98 | 278685 | 19271.22 | 0.67% |
| 2024-03-06 | 6.98 | 6.91 | -0.01 | -0.14% | 6.82 | 7.03 | 350086 | 24140.86 | 0.85% |
| 2024-03-05 | 6.78 | 6.92 | 0.13 | 1.91% | 6.72 | 6.94 | 385829 | 26421.80 | 0.93% |
| 2024-03-04 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.85 | 377746 | 25515.69 | 0.91% |
| 2024-03-01 | 6.82 | 6.72 | -0.13 | -1.90% | 6.69 | 6.91 | 404299 | 27340.12 | 0.98% |
| 2024-02-29 | 6.55 | 6.85 | 0.29 | 4.42% | 6.51 | 6.91 | 672797 | 45679.91 | 1.63% |
| 2024-02-28 | 6.63 | 6.56 | -0.04 | -0.61% | 6.46 | 6.70 | 555331 | 36442.63 | 1.34% |
| 2024-02-27 | 6.62 | 6.60 | -0.04 | -0.60% | 6.44 | 6.62 | 617273 | 40243.64 | 1.49% |
| 2024-02-26 | 6.67 | 6.64 | 0.31 | 4.90% | 6.54 | 6.81 | 855143 | 56814.71 | 2.07% |
| 2024-02-23 | 6.23 | 6.33 | 0.11 | 1.77% | 6.20 | 6.39 | 440472 | 27743.38 | 1.06% |
| 2024-02-22 | 6.07 | 6.22 | 0.14 | 2.30% | 6.03 | 6.22 | 385054 | 23581.95 | 0.93% |
| 2024-02-21 | 6.06 | 6.08 | 0.03 | 0.50% | 5.99 | 6.25 | 450025 | 27702.72 | 1.09% |
| 2024-02-20 | 6.05 | 6.05 | -0.01 | -0.17% | 5.96 | 6.12 | 296628 | 17977.37 | 0.72% |
| 2024-02-19 | 6.10 | 6.06 | -0.01 | -0.16% | 5.97 | 6.21 | 526947 | 31822.78 | 1.27% |
| 2024-02-08 | 5.92 | 6.07 | 0.15 | 2.53% | 5.90 | 6.21 | 637244 | 38896.80 | 1.54% |
| 2024-02-07 | 5.71 | 5.92 | 0.21 | 3.68% | 5.68 | 5.92 | 737550 | 43057.14 | 1.78% |
| 2024-02-06 | 5.40 | 5.71 | 0.27 | 4.96% | 5.40 | 5.79 | 586822 | 32869.53 | 1.42% |
| 2024-02-05 | 5.49 | 5.44 | -0.09 | -1.63% | 5.25 | 5.57 | 523581 | 28437.46 | 1.27% |
| 2024-02-02 | 5.59 | 5.53 | -0.05 | -0.90% | 5.38 | 5.68 | 379034 | 21086.36 | 0.92% |