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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.42 | 7.21 | -0.18 | -2.44% | 7.20 | 7.43 | 64544 | 4694.22 | 1.19% |
| 2024-05-07 | 7.42 | 7.39 | -0.01 | -0.14% | 7.34 | 7.48 | 69670 | 5156.44 | 1.29% |
| 2024-05-06 | 7.54 | 7.40 | 0.01 | 0.14% | 7.38 | 7.63 | 92750 | 6915.25 | 1.71% |
| 2024-04-30 | 7.46 | 7.39 | -0.12 | -1.60% | 7.21 | 7.54 | 134710 | 9926.31 | 2.49% |
| 2024-04-29 | 7.27 | 7.51 | 0.27 | 3.73% | 7.27 | 7.55 | 122229 | 9103.25 | 2.26% |
| 2024-04-26 | 7.03 | 7.24 | 0.25 | 3.58% | 7.02 | 7.30 | 120931 | 8716.36 | 2.23% |
| 2024-04-25 | 6.93 | 6.99 | 0.03 | 0.43% | 6.89 | 7.03 | 80254 | 5603.83 | 1.48% |
| 2024-04-24 | 6.70 | 6.96 | 0.28 | 4.19% | 6.70 | 6.96 | 102466 | 7053.48 | 1.89% |
| 2024-04-23 | 6.66 | 6.68 | 0.07 | 1.06% | 6.62 | 6.76 | 76261 | 5107.16 | 1.41% |
| 2024-04-22 | 6.61 | 6.61 | -0.04 | -0.60% | 6.37 | 6.66 | 86610 | 5681.25 | 1.60% |
| 2024-04-19 | 6.68 | 6.65 | -0.13 | -1.92% | 6.59 | 6.82 | 83367 | 5569.49 | 1.54% |
| 2024-04-18 | 6.98 | 6.78 | -0.09 | -1.31% | 6.67 | 6.98 | 115001 | 7835.06 | 2.12% |
| 2024-04-17 | 6.48 | 6.87 | 0.54 | 8.53% | 6.48 | 6.90 | 164188 | 11091.92 | 3.03% |
| 2024-04-16 | 6.92 | 6.33 | -0.68 | -9.70% | 6.31 | 7.00 | 179539 | 11695.40 | 3.31% |
| 2024-04-15 | 7.16 | 7.01 | -0.19 | -2.64% | 6.72 | 7.26 | 159143 | 11074.03 | 2.94% |
| 2024-04-12 | 7.27 | 7.20 | -0.02 | -0.28% | 7.16 | 7.34 | 100566 | 7303.73 | 1.86% |
| 2024-04-11 | 7.32 | 7.22 | -0.10 | -1.37% | 7.20 | 7.40 | 124327 | 9085.07 | 2.29% |
| 2024-04-10 | 7.76 | 7.32 | -0.47 | -6.03% | 7.24 | 7.76 | 192751 | 14301.55 | 3.56% |
| 2024-04-09 | 7.74 | 7.79 | 0.11 | 1.43% | 7.66 | 7.84 | 78043 | 6050.20 | 1.44% |
| 2024-04-08 | 7.74 | 7.68 | -0.14 | -1.79% | 7.65 | 7.92 | 109751 | 8548.69 | 2.03% |
| 2024-04-03 | 8.25 | 7.82 | -0.43 | -5.21% | 7.77 | 8.25 | 202699 | 16040.72 | 3.74% |
| 2024-04-02 | 8.58 | 8.25 | -0.31 | -3.62% | 8.18 | 8.59 | 208691 | 17354.21 | 3.85% |
| 2024-04-01 | 8.25 | 8.56 | 0.31 | 3.76% | 8.13 | 8.67 | 318800 | 26745.61 | 5.88% |
| 2024-03-29 | 8.30 | 8.25 | -0.09 | -1.08% | 8.06 | 8.60 | 234587 | 19451.55 | 4.33% |
| 2024-03-28 | 8.08 | 8.34 | -0.01 | -0.12% | 8.08 | 8.66 | 326207 | 27296.66 | 6.02% |
| 2024-03-27 | 9.10 | 8.35 | -0.93 | -10.02% | 8.35 | 9.10 | 402691 | 35308.14 | 7.43% |
| 2024-03-26 | 8.65 | 9.28 | 0.49 | 5.57% | 8.53 | 9.28 | 509362 | 45880.73 | 9.40% |
| 2024-03-25 | 8.69 | 8.79 | 0.13 | 1.50% | 8.46 | 9.20 | 508006 | 44996.42 | 9.38% |
| 2024-03-22 | 8.47 | 8.66 | 0.19 | 2.24% | 8.40 | 8.74 | 356490 | 30649.09 | 6.58% |
| 2024-03-21 | 8.41 | 8.47 | -0.04 | -0.47% | 8.37 | 8.68 | 240607 | 20502.92 | 4.44% |
| 2024-03-20 | 8.36 | 8.51 | 0.11 | 1.31% | 8.30 | 8.58 | 268738 | 22694.81 | 4.96% |
| 2024-03-19 | 8.25 | 8.40 | 0.08 | 0.96% | 8.23 | 8.50 | 253439 | 21198.70 | 4.68% |
| 2024-03-18 | 8.21 | 8.32 | 0.16 | 1.96% | 8.14 | 8.32 | 191873 | 15836.87 | 3.54% |
| 2024-03-15 | 8.01 | 8.16 | 0.07 | 0.87% | 7.95 | 8.16 | 138171 | 11166.52 | 2.55% |
| 2024-03-14 | 8.21 | 8.09 | -0.24 | -2.88% | 7.97 | 8.28 | 215632 | 17498.83 | 3.98% |
| 2024-03-13 | 8.38 | 8.33 | 0.06 | 0.73% | 8.20 | 8.42 | 254762 | 21222.63 | 4.70% |
| 2024-03-12 | 8.36 | 8.27 | -0.13 | -1.55% | 8.14 | 8.42 | 243839 | 20164.68 | 4.50% |
| 2024-03-11 | 8.05 | 8.40 | 0.13 | 1.57% | 7.96 | 8.66 | 365537 | 30189.67 | 6.75% |
| 2024-03-08 | 8.09 | 8.27 | 0.10 | 1.22% | 7.94 | 8.33 | 296149 | 24124.61 | 5.47% |
| 2024-03-07 | 8.36 | 8.17 | -0.35 | -4.11% | 8.09 | 8.47 | 456386 | 37706.47 | 8.42% |
| 2024-03-06 | 7.86 | 8.52 | 0.62 | 7.85% | 7.86 | 8.69 | 691528 | 58203.04 | 12.76% |
| 2024-03-05 | 8.16 | 7.90 | -0.46 | -5.50% | 7.90 | 8.26 | 583179 | 47046.05 | 10.76% |
| 2024-03-04 | 8.09 | 8.36 | 0.76 | 10.00% | 7.98 | 8.36 | 636823 | 52865.02 | 11.75% |
| 2024-03-01 | 7.30 | 7.60 | 0.35 | 4.83% | 7.30 | 7.87 | 259261 | 19534.43 | 4.79% |
| 2024-02-29 | 6.74 | 7.25 | 0.41 | 5.99% | 6.74 | 7.31 | 199131 | 14243.94 | 3.68% |
| 2024-02-28 | 7.51 | 6.84 | -0.69 | -9.16% | 6.84 | 7.67 | 292432 | 21392.67 | 5.40% |
| 2024-02-27 | 7.17 | 7.53 | 0.23 | 3.15% | 7.11 | 7.55 | 216010 | 15929.19 | 3.99% |
| 2024-02-26 | 7.00 | 7.30 | 0.27 | 3.84% | 6.95 | 7.51 | 259553 | 18833.97 | 4.79% |
| 2024-02-23 | 6.93 | 7.03 | 0.09 | 1.30% | 6.82 | 7.11 | 211334 | 14757.36 | 3.90% |
| 2024-02-22 | 6.70 | 6.94 | 0.49 | 7.60% | 6.68 | 7.08 | 266587 | 18204.07 | 4.92% |
| 2024-02-21 | 6.32 | 6.45 | -0.03 | -0.46% | 6.27 | 6.65 | 185873 | 12073.18 | 3.43% |
| 2024-02-20 | 6.12 | 6.48 | 0.27 | 4.35% | 6.08 | 6.80 | 199024 | 12803.49 | 3.67% |
| 2024-02-19 | 6.15 | 6.21 | 0.26 | 4.37% | 6.08 | 6.33 | 161082 | 10000.87 | 2.97% |
| 2024-02-08 | 5.43 | 5.95 | 0.52 | 9.58% | 5.43 | 5.96 | 155569 | 8926.31 | 2.87% |
| 2024-02-07 | 5.40 | 5.43 | -0.01 | -0.18% | 5.25 | 5.63 | 151023 | 8239.59 | 2.79% |
| 2024-02-06 | 5.45 | 5.44 | -0.01 | -0.18% | 4.92 | 5.73 | 195654 | 10229.38 | 3.61% |
| 2024-02-05 | 6.01 | 5.45 | -0.61 | -10.07% | 5.45 | 6.01 | 137981 | 7658.02 | 2.55% |
| 2024-02-02 | 6.44 | 6.06 | -0.40 | -6.19% | 5.82 | 6.58 | 129330 | 7970.24 | 2.39% |
| 2024-02-01 | 6.50 | 6.46 | -0.04 | -0.62% | 6.34 | 6.62 | 93854 | 6085.94 | 1.73% |
| 2024-01-31 | 6.99 | 6.50 | -0.48 | -6.88% | 6.49 | 7.03 | 102836 | 6873.51 | 1.90% |
| 2024-01-30 | 7.15 | 6.98 | -0.19 | -2.65% | 6.97 | 7.30 | 62162 | 4413.97 | 1.15% |