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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.90 | 7.40 | 0.65 | 9.63% | 6.90 | 7.48 | 226434 | 16363.36 | 6.11% |
| 2024-05-16 | 6.64 | 6.75 | 0.07 | 1.05% | 6.64 | 6.89 | 95279 | 6467.81 | 2.57% |
| 2024-05-15 | 6.77 | 6.68 | -0.15 | -2.20% | 6.60 | 6.88 | 131232 | 8825.18 | 3.54% |
| 2024-05-14 | 7.00 | 6.83 | -0.24 | -3.39% | 6.64 | 7.16 | 200975 | 13724.78 | 5.42% |
| 2024-05-13 | 7.71 | 7.07 | -0.72 | -9.24% | 7.03 | 7.72 | 154740 | 11174.29 | 4.18% |
| 2024-05-10 | 7.94 | 7.79 | -0.20 | -2.50% | 7.77 | 8.12 | 91824 | 7225.60 | 2.48% |
| 2024-05-09 | 7.75 | 7.99 | 0.19 | 2.44% | 7.71 | 8.03 | 117270 | 9225.60 | 3.17% |
| 2024-05-08 | 7.91 | 7.80 | -0.21 | -2.62% | 7.71 | 7.99 | 113892 | 8911.16 | 3.07% |
| 2024-05-07 | 7.77 | 8.01 | 0.21 | 2.69% | 7.77 | 8.15 | 172368 | 13776.38 | 4.65% |
| 2024-05-06 | 7.73 | 7.80 | -0.34 | -4.18% | 7.68 | 7.93 | 206564 | 16139.29 | 5.58% |
| 2024-04-30 | 8.79 | 8.14 | -1.36 | -14.32% | 7.99 | 8.79 | 278953 | 23023.45 | 7.53% |
| 2024-04-29 | 9.61 | 9.50 | -0.21 | -2.16% | 9.29 | 9.62 | 126063 | 11860.47 | 3.40% |
| 2024-04-26 | 9.06 | 9.71 | 0.58 | 6.35% | 9.06 | 9.98 | 167473 | 16190.98 | 4.52% |
| 2024-04-25 | 9.19 | 9.13 | -0.07 | -0.76% | 9.08 | 9.32 | 108081 | 9936.73 | 2.92% |
| 2024-04-24 | 8.86 | 9.20 | 0.27 | 3.02% | 8.79 | 9.29 | 114190 | 10427.05 | 3.08% |
| 2024-04-23 | 8.87 | 8.93 | 0.03 | 0.34% | 8.82 | 9.20 | 96631 | 8698.62 | 2.61% |
| 2024-04-22 | 9.01 | 8.90 | -0.22 | -2.41% | 8.74 | 9.29 | 112382 | 10089.39 | 3.03% |
| 2024-04-19 | 8.48 | 9.12 | 0.62 | 7.29% | 8.42 | 9.14 | 150665 | 13345.97 | 4.07% |
| 2024-04-18 | 8.34 | 8.50 | 0.23 | 2.78% | 8.25 | 8.77 | 107225 | 9177.78 | 2.89% |
| 2024-04-17 | 7.81 | 8.27 | 0.65 | 8.53% | 7.81 | 8.37 | 73704 | 6001.42 | 1.99% |
| 2024-04-16 | 8.20 | 7.62 | -0.73 | -8.74% | 7.55 | 8.33 | 93297 | 7291.94 | 2.52% |
| 2024-04-15 | 8.63 | 8.35 | -0.35 | -4.02% | 8.15 | 8.98 | 81015 | 6904.03 | 2.19% |
| 2024-04-12 | 8.79 | 8.70 | -0.16 | -1.81% | 8.62 | 8.92 | 37079 | 3261.40 | 1.00% |
| 2024-04-11 | 8.90 | 8.86 | -0.17 | -1.88% | 8.78 | 9.07 | 57594 | 5128.95 | 1.55% |
| 2024-04-10 | 9.00 | 9.03 | -0.02 | -0.22% | 8.66 | 9.19 | 83500 | 7451.17 | 2.25% |
| 2024-04-09 | 9.06 | 9.05 | 0.03 | 0.33% | 8.93 | 9.24 | 63604 | 5775.12 | 1.72% |
| 2024-04-08 | 9.41 | 9.02 | -0.44 | -4.65% | 9.02 | 9.51 | 72133 | 6613.59 | 1.95% |
| 2024-04-03 | 9.72 | 9.46 | -0.36 | -3.67% | 9.27 | 9.80 | 116868 | 11062.67 | 3.15% |
| 2024-04-02 | 9.93 | 9.82 | -0.17 | -1.70% | 9.80 | 10.30 | 157661 | 15830.06 | 4.26% |
| 2024-04-01 | 9.90 | 9.99 | 0.15 | 1.52% | 9.65 | 10.19 | 145578 | 14411.85 | 3.93% |
| 2024-03-29 | 9.96 | 9.84 | -0.14 | -1.40% | 9.68 | 10.10 | 123057 | 12134.90 | 3.32% |
| 2024-03-28 | 9.30 | 9.98 | 1.06 | 11.88% | 9.29 | 10.13 | 201105 | 19587.96 | 5.43% |
| 2024-03-27 | 8.90 | 8.92 | -0.04 | -0.45% | 8.55 | 9.37 | 108447 | 9716.49 | 2.93% |
| 2024-03-26 | 9.06 | 8.96 | -0.16 | -1.75% | 8.82 | 9.14 | 68468 | 6145.00 | 1.85% |
| 2024-03-25 | 9.54 | 9.12 | -0.42 | -4.40% | 9.10 | 9.75 | 86952 | 8168.12 | 2.35% |
| 2024-03-22 | 9.95 | 9.54 | -0.57 | -5.64% | 9.51 | 10.00 | 133548 | 12949.83 | 3.60% |
| 2024-03-21 | 9.76 | 10.11 | 0.28 | 2.85% | 9.52 | 10.43 | 180972 | 18082.98 | 4.88% |
| 2024-03-20 | 9.47 | 9.83 | 0.42 | 4.46% | 9.47 | 9.84 | 139443 | 13512.79 | 3.76% |
| 2024-03-19 | 9.56 | 9.41 | -0.20 | -2.08% | 9.35 | 9.84 | 122776 | 11738.94 | 3.31% |
| 2024-03-18 | 8.93 | 9.61 | 0.80 | 9.08% | 8.86 | 9.80 | 137610 | 12945.29 | 3.71% |
| 2024-03-15 | 8.54 | 8.81 | 0.22 | 2.56% | 8.54 | 8.90 | 60323 | 5270.19 | 1.63% |
| 2024-03-14 | 8.80 | 8.59 | -0.24 | -2.72% | 8.49 | 8.87 | 72861 | 6317.32 | 1.97% |
| 2024-03-13 | 8.61 | 8.83 | 0.19 | 2.20% | 8.42 | 9.16 | 122858 | 10839.66 | 3.32% |
| 2024-03-12 | 8.39 | 8.64 | 0.19 | 2.25% | 8.35 | 8.67 | 77762 | 6620.88 | 2.10% |
| 2024-03-11 | 8.23 | 8.45 | 0.28 | 3.43% | 8.10 | 8.59 | 67801 | 5665.24 | 1.83% |
| 2024-03-08 | 8.02 | 8.17 | 0.13 | 1.62% | 8.01 | 8.18 | 35199 | 2852.23 | 0.95% |
| 2024-03-07 | 8.25 | 8.04 | -0.18 | -2.19% | 7.95 | 8.27 | 51579 | 4185.88 | 1.39% |
| 2024-03-06 | 7.92 | 8.22 | 0.25 | 3.14% | 7.89 | 8.28 | 65335 | 5307.29 | 1.76% |
| 2024-03-05 | 7.92 | 7.97 | -0.02 | -0.25% | 7.92 | 8.17 | 45165 | 3642.39 | 1.22% |
| 2024-03-04 | 8.07 | 7.99 | -0.09 | -1.11% | 7.92 | 8.13 | 32635 | 2616.13 | 0.88% |
| 2024-03-01 | 7.88 | 8.08 | 0.21 | 2.67% | 7.84 | 8.14 | 48691 | 3898.70 | 1.31% |
| 2024-02-29 | 7.58 | 7.87 | 0.25 | 3.28% | 7.55 | 7.89 | 44173 | 3432.79 | 1.19% |
| 2024-02-28 | 8.24 | 7.62 | -0.60 | -7.30% | 7.58 | 8.38 | 78056 | 6241.29 | 2.11% |
| 2024-02-27 | 7.98 | 8.22 | 0.21 | 2.62% | 7.91 | 8.23 | 41339 | 3333.76 | 1.12% |
| 2024-02-26 | 7.90 | 8.01 | 0.13 | 1.65% | 7.85 | 8.20 | 53745 | 4306.97 | 1.45% |
| 2024-02-23 | 7.75 | 7.88 | 0.16 | 2.07% | 7.68 | 7.90 | 39160 | 3058.27 | 1.06% |
| 2024-02-22 | 7.52 | 7.72 | 0.13 | 1.71% | 7.52 | 7.75 | 28911 | 2217.93 | 0.78% |
| 2024-02-21 | 7.39 | 7.59 | 0.06 | 0.80% | 7.39 | 7.77 | 39015 | 2980.97 | 1.05% |
| 2024-02-20 | 7.49 | 7.53 | 0.02 | 0.27% | 7.35 | 7.58 | 22438 | 1671.07 | 0.61% |
| 2024-02-19 | 7.46 | 7.51 | 0.21 | 2.88% | 7.36 | 7.68 | 50846 | 3815.89 | 1.37% |