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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.89 | 7.65 | -0.36 | -4.49% | 7.60 | 7.99 | 2967982 | 229701.77 | 5.79% |
| 2024-05-13 | 7.54 | 8.01 | 0.49 | 6.52% | 7.39 | 8.05 | 4098782 | 317746.19 | 8.00% |
| 2024-05-10 | 7.18 | 7.52 | 0.34 | 4.74% | 7.13 | 7.59 | 3779815 | 280566.59 | 7.37% |
| 2024-05-09 | 7.30 | 7.18 | -0.12 | -1.64% | 7.08 | 7.37 | 2245520 | 162097.38 | 4.38% |
| 2024-05-08 | 7.19 | 7.30 | 0.11 | 1.53% | 7.15 | 7.33 | 2551124 | 185438.66 | 4.98% |
| 2024-05-07 | 7.12 | 7.19 | 0.01 | 0.14% | 7.12 | 7.30 | 2115546 | 152516.27 | 4.13% |
| 2024-05-06 | 7.10 | 7.18 | 0.11 | 1.56% | 7.06 | 7.21 | 2485238 | 177130.53 | 4.85% |
| 2024-04-30 | 7.38 | 7.07 | -0.31 | -4.20% | 6.99 | 7.59 | 3958170 | 287239.78 | 7.72% |
| 2024-04-29 | 7.40 | 7.38 | -0.10 | -1.34% | 7.29 | 7.54 | 3202033 | 237171.69 | 6.25% |
| 2024-04-26 | 7.41 | 7.48 | 0.03 | 0.40% | 7.36 | 7.62 | 3107695 | 233600.80 | 6.06% |
| 2024-04-25 | 7.55 | 7.45 | -0.22 | -2.87% | 7.39 | 7.73 | 3126014 | 235683.61 | 6.10% |
| 2024-04-24 | 7.90 | 7.67 | -0.06 | -0.78% | 7.45 | 7.90 | 3707740 | 282555.50 | 7.23% |
| 2024-04-23 | 7.70 | 7.73 | -0.10 | -1.28% | 7.51 | 7.90 | 3483686 | 268182.38 | 6.80% |
| 2024-04-22 | 8.17 | 7.83 | -0.28 | -3.45% | 7.71 | 8.45 | 3678034 | 294303.66 | 7.18% |
| 2024-04-19 | 8.00 | 8.11 | -0.12 | -1.46% | 7.93 | 8.41 | 3831180 | 310372.44 | 7.47% |
| 2024-04-18 | 7.53 | 8.23 | 0.53 | 6.88% | 7.52 | 8.47 | 4970066 | 395685.03 | 9.70% |
| 2024-04-17 | 7.27 | 7.70 | 0.20 | 2.67% | 6.90 | 7.70 | 4152795 | 304553.94 | 8.10% |
| 2024-04-16 | 6.81 | 7.50 | 0.46 | 6.53% | 6.76 | 7.73 | 4876324 | 355282.75 | 9.51% |
| 2024-04-15 | 6.98 | 7.04 | 0.41 | 6.18% | 6.36 | 7.29 | 4464174 | 308801.16 | 8.71% |
| 2024-04-12 | 6.25 | 6.63 | 0.60 | 9.95% | 6.16 | 6.63 | 3093188 | 198136.94 | 6.03% |
| 2024-04-11 | 5.68 | 6.03 | 0.55 | 10.04% | 5.68 | 6.03 | 1255828 | 74338.16 | 2.45% |
| 2024-04-10 | 5.45 | 5.48 | 0.04 | 0.74% | 5.43 | 5.54 | 355880 | 19554.42 | 0.69% |
| 2024-04-09 | 5.50 | 5.44 | -0.06 | -1.09% | 5.39 | 5.51 | 274840 | 14949.28 | 0.54% |
| 2024-04-08 | 5.39 | 5.50 | 0.09 | 1.66% | 5.35 | 5.58 | 429418 | 23569.11 | 0.84% |
| 2024-04-03 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.46 | 189980 | 10292.89 | 0.37% |
| 2024-04-02 | 5.49 | 5.46 | -0.03 | -0.55% | 5.40 | 5.51 | 258147 | 14062.54 | 0.50% |
| 2024-04-01 | 5.50 | 5.49 | -0.01 | -0.18% | 5.43 | 5.53 | 313405 | 17137.31 | 0.61% |
| 2024-03-29 | 5.38 | 5.50 | 0.13 | 2.42% | 5.36 | 5.54 | 306721 | 16808.92 | 0.60% |
| 2024-03-28 | 5.28 | 5.37 | 0.08 | 1.51% | 5.28 | 5.42 | 259479 | 13910.20 | 0.51% |
| 2024-03-27 | 5.40 | 5.29 | -0.11 | -2.04% | 5.28 | 5.42 | 207432 | 11086.27 | 0.40% |
| 2024-03-26 | 5.41 | 5.40 | -0.01 | -0.18% | 5.36 | 5.44 | 223206 | 12056.99 | 0.44% |
| 2024-03-25 | 5.41 | 5.41 | -0.03 | -0.55% | 5.38 | 5.51 | 227843 | 12436.69 | 0.44% |
| 2024-03-22 | 5.49 | 5.44 | -0.05 | -0.91% | 5.42 | 5.50 | 229071 | 12485.98 | 0.45% |
| 2024-03-21 | 5.56 | 5.49 | -0.05 | -0.90% | 5.46 | 5.57 | 320797 | 17625.05 | 0.63% |
| 2024-03-20 | 5.60 | 5.54 | -0.06 | -1.07% | 5.52 | 5.64 | 329210 | 18301.81 | 0.64% |
| 2024-03-19 | 5.65 | 5.60 | -0.08 | -1.41% | 5.58 | 5.70 | 358177 | 20228.13 | 0.70% |
| 2024-03-18 | 5.56 | 5.68 | 0.15 | 2.71% | 5.55 | 5.74 | 479983 | 27143.41 | 0.94% |
| 2024-03-15 | 5.47 | 5.53 | 0.05 | 0.91% | 5.46 | 5.56 | 352105 | 19421.05 | 0.69% |
| 2024-03-14 | 5.48 | 5.48 | -0.02 | -0.36% | 5.44 | 5.51 | 313244 | 17136.80 | 0.61% |
| 2024-03-13 | 5.52 | 5.50 | 0.00 | 0.00% | 5.49 | 5.55 | 292370 | 16152.05 | 0.57% |
| 2024-03-12 | 5.71 | 5.50 | -0.19 | -3.34% | 5.47 | 5.72 | 535854 | 29776.16 | 1.05% |
| 2024-03-11 | 5.63 | 5.69 | 0.10 | 1.79% | 5.61 | 5.72 | 498904 | 28298.62 | 0.97% |
| 2024-03-08 | 5.59 | 5.59 | 0.05 | 0.90% | 5.52 | 5.62 | 339328 | 18881.78 | 0.66% |
| 2024-03-07 | 5.70 | 5.54 | -0.19 | -3.32% | 5.53 | 5.71 | 523579 | 29400.84 | 1.02% |
| 2024-03-06 | 5.61 | 5.73 | 0.13 | 2.32% | 5.56 | 5.85 | 746873 | 42934.57 | 1.46% |
| 2024-03-05 | 5.56 | 5.60 | -0.01 | -0.18% | 5.53 | 5.68 | 466260 | 26142.72 | 0.91% |
| 2024-03-04 | 5.42 | 5.61 | 0.21 | 3.89% | 5.40 | 5.67 | 751159 | 41773.57 | 1.47% |
| 2024-03-01 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.46 | 371144 | 19999.02 | 0.72% |
| 2024-02-29 | 5.17 | 5.37 | 0.17 | 3.27% | 5.17 | 5.37 | 370358 | 19597.00 | 0.72% |
| 2024-02-28 | 5.34 | 5.20 | -0.16 | -2.99% | 5.19 | 5.38 | 541302 | 28686.47 | 1.06% |
| 2024-02-27 | 5.27 | 5.36 | 0.03 | 0.56% | 5.27 | 5.36 | 286990 | 15265.47 | 0.56% |
| 2024-02-26 | 5.30 | 5.33 | 0.06 | 1.14% | 5.25 | 5.37 | 454051 | 24134.16 | 0.89% |
| 2024-02-23 | 5.25 | 5.27 | 0.05 | 0.96% | 5.20 | 5.35 | 335295 | 17623.70 | 0.65% |
| 2024-02-22 | 5.20 | 5.22 | -0.01 | -0.19% | 5.17 | 5.26 | 292440 | 15227.65 | 0.57% |
| 2024-02-21 | 5.27 | 5.23 | -0.05 | -0.95% | 5.21 | 5.35 | 456318 | 24054.68 | 0.89% |
| 2024-02-20 | 5.24 | 5.28 | 0.03 | 0.57% | 5.17 | 5.30 | 294989 | 15457.31 | 0.58% |
| 2024-02-19 | 5.33 | 5.25 | 0.00 | 0.00% | 5.14 | 5.33 | 440173 | 23040.20 | 0.86% |
| 2024-02-08 | 5.34 | 5.25 | -0.08 | -1.50% | 5.21 | 5.46 | 643067 | 34502.58 | 1.25% |
| 2024-02-07 | 5.24 | 5.33 | 0.17 | 3.29% | 5.16 | 5.34 | 715333 | 37780.14 | 1.40% |
| 2024-02-06 | 4.61 | 5.16 | 0.44 | 9.32% | 4.59 | 5.19 | 529883 | 26466.26 | 1.03% |
| 2024-02-05 | 4.80 | 4.72 | -0.14 | -2.88% | 4.45 | 4.86 | 514498 | 24016.34 | 1.00% |