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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.94 | 8.14 | 0.37 | 4.76% | 7.79 | 8.25 | 3028242 | 243333.69 | 2.32% |
| 2024-05-17 | 7.65 | 7.77 | 0.12 | 1.57% | 7.56 | 7.77 | 992714 | 75842.79 | 0.76% |
| 2024-05-16 | 7.69 | 7.65 | 0.04 | 0.53% | 7.63 | 7.82 | 1394927 | 107587.62 | 1.07% |
| 2024-05-15 | 7.77 | 7.61 | -0.25 | -3.18% | 7.57 | 7.81 | 1440677 | 110769.84 | 1.10% |
| 2024-05-14 | 7.85 | 7.86 | 0.04 | 0.51% | 7.74 | 7.94 | 1416018 | 111245.40 | 1.08% |
| 2024-05-13 | 7.75 | 7.82 | -0.08 | -1.01% | 7.63 | 7.87 | 1645973 | 127660.05 | 1.26% |
| 2024-05-10 | 7.96 | 7.90 | -0.02 | -0.25% | 7.79 | 8.05 | 1694567 | 133972.75 | 1.30% |
| 2024-05-09 | 7.63 | 7.92 | 0.29 | 3.80% | 7.61 | 7.98 | 2194783 | 171895.20 | 1.68% |
| 2024-05-08 | 7.61 | 7.63 | -0.06 | -0.78% | 7.50 | 7.72 | 1217455 | 92905.28 | 0.93% |
| 2024-05-07 | 7.44 | 7.69 | 0.24 | 3.22% | 7.42 | 7.80 | 2495475 | 190933.41 | 1.91% |
| 2024-05-06 | 7.43 | 7.45 | 0.03 | 0.40% | 7.15 | 7.47 | 1792095 | 131362.16 | 1.37% |
| 2024-04-30 | 7.47 | 7.42 | -0.02 | -0.27% | 7.41 | 7.68 | 1635837 | 123122.99 | 1.25% |
| 2024-04-29 | 7.50 | 7.44 | -0.09 | -1.20% | 7.30 | 7.54 | 1613829 | 119695.95 | 1.23% |
| 2024-04-26 | 7.26 | 7.53 | 0.18 | 2.45% | 7.25 | 7.58 | 2272846 | 169689.88 | 1.74% |
| 2024-04-25 | 7.06 | 7.35 | 0.27 | 3.81% | 7.02 | 7.44 | 1995544 | 145233.20 | 1.53% |
| 2024-04-24 | 6.90 | 7.08 | 0.19 | 2.76% | 6.86 | 7.08 | 1551627 | 108657.06 | 1.19% |
| 2024-04-23 | 7.15 | 6.89 | -0.42 | -5.75% | 6.86 | 7.15 | 3186197 | 222961.61 | 2.44% |
| 2024-04-22 | 7.39 | 7.31 | 0.01 | 0.14% | 7.30 | 7.62 | 2645540 | 197177.09 | 2.02% |
| 2024-04-19 | 7.36 | 7.30 | -0.06 | -0.82% | 7.24 | 7.53 | 1635962 | 120642.04 | 1.25% |
| 2024-04-18 | 7.34 | 7.36 | -0.09 | -1.21% | 7.21 | 7.39 | 1649614 | 120632.84 | 1.26% |
| 2024-04-17 | 7.18 | 7.45 | 0.28 | 3.91% | 7.14 | 7.46 | 1792299 | 130994.98 | 1.37% |
| 2024-04-16 | 7.45 | 7.17 | -0.41 | -5.41% | 7.15 | 7.58 | 2171339 | 159715.16 | 1.66% |
| 2024-04-15 | 7.55 | 7.58 | 0.16 | 2.16% | 7.20 | 7.60 | 2640344 | 197224.56 | 2.02% |
| 2024-04-12 | 7.35 | 7.42 | 0.09 | 1.23% | 7.26 | 7.52 | 1725121 | 128026.28 | 1.32% |
| 2024-04-11 | 7.13 | 7.33 | 0.10 | 1.38% | 7.06 | 7.54 | 2034208 | 149413.33 | 1.56% |
| 2024-04-10 | 7.24 | 7.23 | 0.03 | 0.42% | 7.11 | 7.33 | 1747874 | 126201.22 | 1.34% |
| 2024-04-09 | 7.23 | 7.20 | -0.13 | -1.77% | 7.12 | 7.39 | 2140044 | 154538.25 | 1.64% |
| 2024-04-08 | 7.49 | 7.33 | -0.16 | -2.14% | 7.27 | 7.73 | 3225424 | 242953.91 | 2.47% |
| 2024-04-03 | 7.30 | 7.49 | 0.26 | 3.60% | 7.21 | 7.52 | 2790163 | 206426.61 | 2.13% |
| 2024-04-02 | 7.17 | 7.23 | 0.01 | 0.14% | 7.14 | 7.32 | 1677248 | 121113.59 | 1.28% |
| 2024-04-01 | 7.49 | 7.22 | -0.18 | -2.43% | 7.16 | 7.50 | 2560244 | 187095.31 | 1.96% |
| 2024-03-29 | 7.16 | 7.40 | 0.29 | 4.08% | 7.16 | 7.41 | 2153831 | 157727.55 | 1.65% |
| 2024-03-28 | 7.10 | 7.11 | 0.01 | 0.14% | 6.96 | 7.20 | 2046965 | 145020.36 | 1.57% |
| 2024-03-27 | 7.13 | 7.10 | -0.08 | -1.11% | 7.06 | 7.25 | 1283657 | 91736.34 | 0.98% |
| 2024-03-26 | 7.16 | 7.18 | 0.02 | 0.28% | 7.06 | 7.22 | 1351642 | 96592.68 | 1.03% |
| 2024-03-25 | 6.90 | 7.16 | 0.26 | 3.77% | 6.89 | 7.32 | 2579001 | 185109.28 | 1.97% |
| 2024-03-22 | 6.87 | 6.90 | -0.01 | -0.14% | 6.83 | 7.05 | 1680832 | 116382.66 | 1.29% |
| 2024-03-21 | 6.80 | 6.91 | 0.24 | 3.60% | 6.71 | 7.03 | 1817200 | 124469.72 | 1.39% |
| 2024-03-20 | 6.63 | 6.67 | -0.02 | -0.30% | 6.56 | 6.77 | 1115877 | 74177.02 | 0.85% |
| 2024-03-19 | 6.71 | 6.69 | -0.09 | -1.33% | 6.66 | 6.90 | 1264515 | 85569.45 | 0.97% |
| 2024-03-18 | 6.77 | 6.78 | 0.05 | 0.74% | 6.61 | 6.92 | 1817632 | 123029.61 | 1.39% |
| 2024-03-15 | 6.42 | 6.73 | 0.26 | 4.02% | 6.36 | 6.74 | 2022031 | 133697.89 | 1.55% |
| 2024-03-14 | 6.52 | 6.47 | 0.03 | 0.47% | 6.43 | 6.68 | 1488491 | 97589.38 | 1.14% |
| 2024-03-13 | 6.34 | 6.44 | 0.08 | 1.26% | 6.25 | 6.51 | 1382588 | 88397.96 | 1.06% |
| 2024-03-12 | 6.57 | 6.36 | -0.25 | -3.78% | 6.29 | 6.58 | 1781466 | 113823.66 | 1.36% |
| 2024-03-11 | 6.63 | 6.61 | -0.05 | -0.75% | 6.47 | 6.69 | 1465794 | 95998.82 | 1.12% |
| 2024-03-08 | 6.53 | 6.66 | 0.18 | 2.78% | 6.41 | 6.68 | 1640528 | 107572.39 | 1.25% |
| 2024-03-07 | 6.28 | 6.48 | 0.21 | 3.35% | 6.26 | 6.65 | 2101782 | 136574.34 | 1.61% |
| 2024-03-06 | 6.25 | 6.27 | 0.02 | 0.32% | 6.19 | 6.30 | 907698 | 56803.75 | 0.69% |
| 2024-03-05 | 6.22 | 6.25 | 0.03 | 0.48% | 6.17 | 6.28 | 872366 | 54266.42 | 0.67% |
| 2024-03-04 | 6.15 | 6.22 | 0.10 | 1.63% | 6.11 | 6.25 | 1174498 | 72737.33 | 0.90% |
| 2024-03-01 | 6.05 | 6.12 | 0.07 | 1.16% | 6.05 | 6.16 | 949277 | 58119.48 | 0.73% |
| 2024-02-29 | 5.91 | 6.05 | 0.09 | 1.51% | 5.91 | 6.05 | 911067 | 54580.32 | 0.70% |
| 2024-02-28 | 6.04 | 5.96 | -0.10 | -1.65% | 5.96 | 6.12 | 1157823 | 69976.27 | 0.89% |
| 2024-02-27 | 5.92 | 6.06 | 0.11 | 1.85% | 5.91 | 6.09 | 1055437 | 63650.09 | 0.81% |
| 2024-02-26 | 6.10 | 5.95 | -0.21 | -3.41% | 5.95 | 6.20 | 1434380 | 86726.80 | 1.10% |
| 2024-02-23 | 6.11 | 6.16 | 0.07 | 1.15% | 6.06 | 6.20 | 1165611 | 71601.48 | 0.89% |
| 2024-02-22 | 6.00 | 6.09 | 0.07 | 1.16% | 5.96 | 6.10 | 1121110 | 67754.01 | 0.86% |
| 2024-02-21 | 5.92 | 6.02 | 0.12 | 2.03% | 5.90 | 6.15 | 1503593 | 91008.36 | 1.15% |
| 2024-02-20 | 5.87 | 5.90 | 0.00 | 0.00% | 5.80 | 5.99 | 1212645 | 71695.95 | 0.93% |
| 2024-02-19 | 5.76 | 5.90 | 0.20 | 3.51% | 5.71 | 5.90 | 1540473 | 89554.09 | 1.18% |