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 | 6.83 | 6.83 | -0.36 | -5.01% | 6.83 | 6.83 | 1622 | 110.78 | 0.07% |
| 2024-05-15 | 7.25 | 7.19 | -0.06 | -0.83% | 7.11 | 7.37 | 81895 | 5917.26 | 3.41% |
| 2024-05-14 | 7.05 | 7.25 | 0.08 | 1.12% | 7.04 | 7.58 | 121015 | 8801.34 | 5.04% |
| 2024-05-13 | 7.84 | 7.17 | -0.68 | -8.66% | 7.08 | 7.94 | 216559 | 15996.00 | 9.02% |
| 2024-05-10 | 8.01 | 7.85 | -0.45 | -5.42% | 7.84 | 8.23 | 206088 | 16458.66 | 8.59% |
| 2024-05-09 | 8.53 | 8.30 | 0.02 | 0.24% | 8.26 | 8.76 | 214239 | 18048.54 | 8.93% |
| 2024-05-08 | 8.80 | 8.28 | -0.76 | -8.41% | 8.27 | 8.88 | 301724 | 25641.12 | 12.57% |
| 2024-05-07 | 8.18 | 9.04 | 0.82 | 9.98% | 8.06 | 9.04 | 316872 | 26971.74 | 13.20% |
| 2024-05-06 | 7.54 | 8.22 | 0.75 | 10.04% | 7.52 | 8.22 | 129210 | 10235.58 | 5.38% |
| 2024-04-30 | 7.46 | 7.47 | -0.06 | -0.80% | 7.43 | 7.70 | 89715 | 6774.30 | 3.74% |
| 2024-04-29 | 7.43 | 7.53 | 0.08 | 1.07% | 7.25 | 7.56 | 122255 | 9093.11 | 5.09% |
| 2024-04-26 | 7.80 | 7.45 | -0.33 | -4.24% | 7.38 | 7.96 | 167793 | 12604.14 | 6.99% |
| 2024-04-25 | 7.12 | 7.78 | 0.71 | 10.04% | 7.10 | 7.78 | 43956 | 3372.25 | 1.83% |
| 2024-04-24 | 6.98 | 7.07 | 0.11 | 1.58% | 6.88 | 7.18 | 44271 | 3120.70 | 1.84% |
| 2024-04-23 | 6.73 | 6.96 | 0.22 | 3.26% | 6.70 | 7.00 | 53559 | 3677.15 | 2.23% |
| 2024-04-22 | 6.98 | 6.74 | -0.22 | -3.16% | 6.67 | 7.00 | 63034 | 4285.31 | 2.63% |
| 2024-04-19 | 6.88 | 6.96 | 0.03 | 0.43% | 6.78 | 7.03 | 59282 | 4104.27 | 2.47% |
| 2024-04-18 | 7.00 | 6.93 | -0.07 | -1.00% | 6.64 | 7.04 | 109386 | 7502.30 | 4.56% |
| 2024-04-17 | 6.67 | 7.00 | -0.02 | -0.28% | 6.66 | 7.24 | 129114 | 9075.78 | 5.38% |
| 2024-04-16 | 7.16 | 7.02 | -0.78 | -10.00% | 7.02 | 7.36 | 35824 | 2532.41 | 1.49% |
| 2024-04-15 | 8.45 | 7.80 | -0.87 | -10.03% | 7.80 | 8.50 | 118239 | 9390.92 | 4.93% |
| 2024-04-12 | 8.59 | 8.67 | 0.11 | 1.29% | 8.34 | 8.80 | 115110 | 9832.32 | 4.80% |
| 2024-04-11 | 8.40 | 8.56 | 0.03 | 0.35% | 8.16 | 8.83 | 131378 | 11235.78 | 5.47% |
| 2024-04-10 | 8.85 | 8.53 | -0.62 | -6.78% | 8.51 | 9.01 | 160888 | 14030.73 | 6.70% |
| 2024-04-09 | 8.65 | 9.15 | 0.49 | 5.66% | 8.50 | 9.29 | 240930 | 21569.22 | 10.04% |
| 2024-04-08 | 8.60 | 8.66 | -0.60 | -6.48% | 8.41 | 9.16 | 256657 | 22379.50 | 10.69% |
| 2024-04-03 | 9.73 | 9.26 | 0.06 | 0.65% | 9.11 | 10.12 | 432345 | 42035.49 | 18.01% |
| 2024-04-02 | 8.35 | 9.20 | 0.84 | 10.05% | 8.29 | 9.20 | 149789 | 13423.60 | 6.24% |
| 2024-04-01 | 8.05 | 8.36 | 0.29 | 3.59% | 8.03 | 8.40 | 86966 | 7209.97 | 3.62% |
| 2024-03-29 | 7.96 | 8.07 | 0.11 | 1.38% | 7.95 | 8.25 | 60087 | 4845.81 | 2.50% |
| 2024-03-28 | 7.66 | 7.96 | 0.04 | 0.51% | 7.66 | 8.08 | 87830 | 6965.95 | 3.66% |
| 2024-03-27 | 8.55 | 7.92 | -0.38 | -4.58% | 7.91 | 8.88 | 148238 | 12282.32 | 6.18% |
| 2024-03-26 | 7.91 | 8.30 | 0.38 | 4.80% | 7.70 | 8.55 | 105842 | 8596.97 | 4.41% |
| 2024-03-25 | 8.08 | 7.92 | -0.17 | -2.10% | 7.91 | 8.16 | 43129 | 3461.00 | 1.80% |
| 2024-03-22 | 8.36 | 8.09 | -0.17 | -2.06% | 8.01 | 8.39 | 52176 | 4249.78 | 2.17% |
| 2024-03-21 | 8.30 | 8.26 | 0.00 | 0.00% | 8.08 | 8.37 | 59587 | 4890.67 | 2.48% |
| 2024-03-20 | 8.14 | 8.26 | 0.12 | 1.47% | 8.09 | 8.26 | 51208 | 4197.91 | 2.13% |
| 2024-03-19 | 8.09 | 8.14 | 0.05 | 0.62% | 8.06 | 8.25 | 72478 | 5905.15 | 3.02% |
| 2024-03-18 | 7.95 | 8.09 | 0.14 | 1.76% | 7.92 | 8.10 | 63958 | 5129.90 | 2.66% |
| 2024-03-15 | 7.78 | 7.95 | 0.15 | 1.92% | 7.75 | 8.01 | 74110 | 5860.45 | 3.09% |
| 2024-03-14 | 7.87 | 7.80 | -0.09 | -1.14% | 7.68 | 7.90 | 66239 | 5171.29 | 2.76% |
| 2024-03-13 | 7.89 | 7.89 | -0.10 | -1.25% | 7.80 | 7.95 | 102561 | 8054.90 | 4.27% |
| 2024-03-12 | 8.26 | 7.99 | -0.27 | -3.27% | 7.89 | 8.34 | 155092 | 12445.83 | 6.46% |
| 2024-03-11 | 7.52 | 8.26 | 0.75 | 9.99% | 7.46 | 8.26 | 100165 | 8055.96 | 4.17% |
| 2024-03-08 | 7.55 | 7.51 | -0.04 | -0.53% | 7.42 | 7.62 | 29253 | 2192.09 | 1.22% |
| 2024-03-07 | 7.59 | 7.55 | 0.01 | 0.13% | 7.50 | 7.72 | 41581 | 3162.37 | 1.73% |
| 2024-03-06 | 7.43 | 7.54 | 0.08 | 1.07% | 7.38 | 7.58 | 38081 | 2857.01 | 1.59% |
| 2024-03-05 | 7.60 | 7.46 | -0.24 | -3.12% | 7.40 | 7.75 | 58947 | 4446.65 | 2.46% |
| 2024-03-04 | 7.64 | 7.70 | 0.13 | 1.72% | 7.36 | 7.89 | 69794 | 5300.86 | 2.91% |
| 2024-03-01 | 7.50 | 7.57 | 0.09 | 1.20% | 7.40 | 7.66 | 45251 | 3405.30 | 1.89% |
| 2024-02-29 | 7.09 | 7.48 | 0.25 | 3.46% | 7.02 | 7.48 | 68725 | 5058.18 | 2.86% |
| 2024-02-28 | 8.00 | 7.23 | -0.72 | -9.06% | 7.16 | 8.20 | 113346 | 8723.24 | 4.72% |
| 2024-02-27 | 7.65 | 7.95 | 0.28 | 3.65% | 7.55 | 7.95 | 53608 | 4191.50 | 2.23% |
| 2024-02-26 | 7.45 | 7.67 | 0.20 | 2.68% | 7.36 | 7.89 | 78003 | 5959.68 | 3.25% |
| 2024-02-23 | 7.30 | 7.47 | 0.28 | 3.89% | 7.20 | 7.49 | 56582 | 4154.47 | 2.36% |
| 2024-02-22 | 6.97 | 7.19 | 0.23 | 3.30% | 6.91 | 7.20 | 59871 | 4234.30 | 2.49% |
| 2024-02-21 | 6.85 | 6.96 | 0.15 | 2.20% | 6.74 | 7.16 | 84560 | 5929.53 | 3.52% |
| 2024-02-20 | 6.82 | 6.81 | 0.13 | 1.95% | 6.52 | 6.86 | 76558 | 5150.10 | 3.19% |
| 2024-02-19 | 6.15 | 6.68 | 0.61 | 10.05% | 6.15 | 6.68 | 93696 | 6107.98 | 3.90% |