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 | 7.58 | 7.56 | -0.18 | -2.33% | 7.44 | 7.61 | 82623 | 6226.76 | 0.79% |
| 2024-05-10 | 7.73 | 7.74 | 0.00 | 0.00% | 7.67 | 7.79 | 70665 | 5463.49 | 0.68% |
| 2024-05-09 | 7.73 | 7.74 | -0.03 | -0.39% | 7.70 | 7.85 | 75931 | 5895.37 | 0.73% |
| 2024-05-08 | 7.82 | 7.77 | -0.05 | -0.64% | 7.73 | 7.91 | 84601 | 6592.34 | 0.81% |
| 2024-05-07 | 7.78 | 7.82 | 0.02 | 0.26% | 7.76 | 7.93 | 122009 | 9571.36 | 1.17% |
| 2024-05-06 | 7.67 | 7.80 | 0.12 | 1.56% | 7.53 | 7.83 | 161468 | 12449.39 | 1.55% |
| 2024-04-30 | 7.55 | 7.68 | 0.06 | 0.79% | 7.54 | 7.77 | 141057 | 10828.09 | 1.35% |
| 2024-04-29 | 7.63 | 7.62 | -0.01 | -0.13% | 7.35 | 7.65 | 114602 | 8618.28 | 1.10% |
| 2024-04-26 | 7.50 | 7.63 | 0.09 | 1.19% | 7.45 | 7.63 | 68745 | 5201.26 | 0.66% |
| 2024-04-25 | 7.41 | 7.54 | 0.09 | 1.21% | 7.40 | 7.66 | 59813 | 4507.88 | 0.57% |
| 2024-04-24 | 7.37 | 7.45 | 0.09 | 1.22% | 7.30 | 7.49 | 53619 | 3971.38 | 0.51% |
| 2024-04-23 | 7.42 | 7.36 | -0.11 | -1.47% | 7.32 | 7.50 | 73143 | 5410.36 | 0.70% |
| 2024-04-22 | 7.61 | 7.47 | -0.13 | -1.71% | 7.45 | 7.68 | 78798 | 5919.11 | 0.75% |
| 2024-04-19 | 7.45 | 7.60 | 0.20 | 2.70% | 7.40 | 7.67 | 83310 | 6315.01 | 0.80% |
| 2024-04-18 | 7.44 | 7.40 | -0.06 | -0.80% | 7.39 | 7.54 | 79036 | 5890.77 | 0.76% |
| 2024-04-17 | 7.35 | 7.46 | 0.18 | 2.47% | 7.29 | 7.46 | 93554 | 6912.15 | 0.90% |
| 2024-04-16 | 7.46 | 7.28 | -0.18 | -2.41% | 7.26 | 7.55 | 121398 | 8962.88 | 1.16% |
| 2024-04-15 | 7.66 | 7.46 | -0.27 | -3.49% | 7.35 | 7.72 | 154651 | 11605.79 | 1.48% |
| 2024-04-12 | 7.58 | 7.73 | 0.15 | 1.98% | 7.52 | 7.90 | 114581 | 8812.05 | 1.10% |
| 2024-04-11 | 7.48 | 7.58 | 0.10 | 1.34% | 7.38 | 7.68 | 86950 | 6589.36 | 0.83% |
| 2024-04-10 | 7.53 | 7.48 | 0.01 | 0.13% | 7.42 | 7.53 | 65452 | 4891.40 | 0.63% |
| 2024-04-09 | 7.28 | 7.47 | 0.12 | 1.63% | 7.27 | 7.49 | 69458 | 5150.52 | 0.67% |
| 2024-04-08 | 7.48 | 7.35 | -0.14 | -1.87% | 7.35 | 7.57 | 86618 | 6458.43 | 0.83% |
| 2024-04-03 | 7.39 | 7.49 | 0.10 | 1.35% | 7.36 | 7.66 | 138642 | 10390.21 | 1.33% |
| 2024-04-02 | 7.18 | 7.39 | 0.20 | 2.78% | 7.13 | 7.39 | 111064 | 8140.12 | 1.06% |
| 2024-04-01 | 6.95 | 7.19 | 0.24 | 3.45% | 6.95 | 7.26 | 84885 | 6075.63 | 0.81% |
| 2024-03-29 | 6.86 | 6.95 | 0.06 | 0.87% | 6.86 | 7.01 | 51841 | 3603.89 | 0.50% |
| 2024-03-28 | 6.72 | 6.89 | 0.13 | 1.92% | 6.72 | 6.93 | 63839 | 4379.70 | 0.61% |
| 2024-03-27 | 6.88 | 6.76 | -0.09 | -1.31% | 6.76 | 6.91 | 60576 | 4141.47 | 0.58% |
| 2024-03-26 | 6.87 | 6.85 | -0.06 | -0.87% | 6.75 | 6.95 | 87150 | 5967.78 | 0.83% |
| 2024-03-25 | 6.79 | 6.91 | 0.07 | 1.02% | 6.78 | 7.05 | 106637 | 7382.00 | 1.02% |
| 2024-03-22 | 6.80 | 6.84 | 0.02 | 0.29% | 6.78 | 6.98 | 98291 | 6760.00 | 0.94% |
| 2024-03-21 | 6.75 | 6.82 | 0.08 | 1.19% | 6.74 | 6.84 | 108643 | 7386.41 | 1.04% |
| 2024-03-20 | 6.78 | 6.74 | 0.02 | 0.30% | 6.67 | 6.82 | 81540 | 5492.82 | 0.78% |
| 2024-03-19 | 6.67 | 6.72 | 0.03 | 0.45% | 6.64 | 6.79 | 66987 | 4496.84 | 0.64% |
| 2024-03-18 | 6.65 | 6.69 | 0.13 | 1.98% | 6.56 | 6.75 | 82092 | 5451.02 | 0.79% |
| 2024-03-15 | 6.41 | 6.56 | 0.11 | 1.71% | 6.38 | 6.57 | 63887 | 4146.92 | 0.61% |
| 2024-03-14 | 6.46 | 6.45 | -0.02 | -0.31% | 6.39 | 6.54 | 60299 | 3898.13 | 0.58% |
| 2024-03-13 | 6.50 | 6.47 | 0.02 | 0.31% | 6.36 | 6.52 | 57033 | 3669.81 | 0.55% |
| 2024-03-12 | 6.58 | 6.45 | -0.04 | -0.62% | 6.41 | 6.59 | 72834 | 4722.12 | 0.70% |
| 2024-03-11 | 6.26 | 6.49 | 0.24 | 3.84% | 6.26 | 6.49 | 88552 | 5656.85 | 0.85% |
| 2024-03-08 | 6.26 | 6.25 | 0.00 | 0.00% | 6.15 | 6.30 | 49573 | 3081.83 | 0.47% |
| 2024-03-07 | 6.27 | 6.25 | 0.00 | 0.00% | 6.25 | 6.40 | 50402 | 3184.04 | 0.48% |
| 2024-03-06 | 6.18 | 6.25 | 0.02 | 0.32% | 6.17 | 6.31 | 40000 | 2496.31 | 0.38% |
| 2024-03-05 | 6.40 | 6.23 | -0.07 | -1.11% | 6.20 | 6.41 | 57767 | 3612.85 | 0.55% |
| 2024-03-04 | 6.39 | 6.30 | -0.08 | -1.25% | 6.22 | 6.42 | 68097 | 4288.57 | 0.65% |
| 2024-03-01 | 6.43 | 6.38 | 0.02 | 0.31% | 6.34 | 6.55 | 64465 | 4133.85 | 0.62% |
| 2024-02-29 | 6.22 | 6.36 | 0.16 | 2.58% | 6.18 | 6.37 | 68780 | 4345.47 | 0.66% |
| 2024-02-28 | 6.46 | 6.20 | -0.23 | -3.58% | 6.19 | 6.62 | 90173 | 5780.84 | 0.86% |
| 2024-02-27 | 6.35 | 6.43 | 0.03 | 0.47% | 6.31 | 6.45 | 54576 | 3490.50 | 0.52% |
| 2024-02-26 | 6.33 | 6.40 | 0.09 | 1.43% | 6.25 | 6.52 | 73662 | 4705.53 | 0.71% |
| 2024-02-23 | 6.28 | 6.31 | 0.04 | 0.64% | 6.21 | 6.33 | 47974 | 3012.13 | 0.46% |
| 2024-02-22 | 6.19 | 6.27 | 0.09 | 1.46% | 6.14 | 6.31 | 61688 | 3847.59 | 0.59% |
| 2024-02-21 | 6.19 | 6.18 | 0.00 | 0.00% | 6.07 | 6.42 | 73687 | 4596.84 | 0.71% |
| 2024-02-20 | 6.20 | 6.18 | -0.05 | -0.80% | 6.06 | 6.22 | 63142 | 3881.18 | 0.60% |
| 2024-02-19 | 6.35 | 6.23 | -0.12 | -1.89% | 6.19 | 6.45 | 151064 | 9552.10 | 1.45% |
| 2024-02-08 | 5.83 | 6.35 | 0.58 | 10.05% | 5.79 | 6.35 | 102389 | 6369.90 | 0.98% |
| 2024-02-07 | 5.53 | 5.77 | 0.29 | 5.29% | 5.40 | 5.87 | 134278 | 7646.76 | 1.29% |
| 2024-02-06 | 5.22 | 5.48 | 0.21 | 3.98% | 5.05 | 5.59 | 121856 | 6464.62 | 1.17% |
| 2024-02-05 | 5.88 | 5.27 | -0.58 | -9.91% | 5.27 | 5.88 | 128038 | 6955.97 | 1.23% |