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 | 7.18 | 7.27 | 0.04 | 0.55% | 7.18 | 7.58 | 91284 | 6687.38 | 3.90% |
| 2024-05-13 | 7.64 | 7.23 | -0.49 | -6.35% | 7.15 | 7.64 | 141950 | 10352.15 | 6.06% |
| 2024-05-10 | 8.09 | 7.72 | -0.49 | -5.97% | 7.67 | 8.15 | 221027 | 17316.45 | 9.44% |
| 2024-05-09 | 8.69 | 8.21 | -0.12 | -1.44% | 8.13 | 8.85 | 263239 | 22110.79 | 11.24% |
| 2024-05-08 | 8.25 | 8.33 | 0.18 | 2.21% | 8.09 | 8.47 | 268048 | 22246.63 | 11.45% |
| 2024-05-07 | 7.80 | 8.15 | 0.34 | 4.35% | 7.78 | 8.20 | 202004 | 16219.16 | 8.63% |
| 2024-05-06 | 7.60 | 7.81 | 0.28 | 3.72% | 7.55 | 7.88 | 165711 | 12800.08 | 7.08% |
| 2024-04-30 | 7.62 | 7.53 | -0.10 | -1.31% | 7.46 | 7.98 | 172683 | 13188.49 | 7.37% |
| 2024-04-29 | 7.15 | 7.63 | 0.50 | 7.01% | 7.13 | 7.63 | 174063 | 12996.21 | 7.43% |
| 2024-04-26 | 7.15 | 7.13 | 0.03 | 0.42% | 6.95 | 7.27 | 156992 | 11223.02 | 6.70% |
| 2024-04-25 | 6.87 | 7.10 | 0.21 | 3.05% | 6.78 | 7.25 | 144963 | 10271.32 | 6.19% |
| 2024-04-24 | 6.61 | 6.89 | 0.22 | 3.30% | 6.61 | 6.92 | 119482 | 8155.96 | 5.10% |
| 2024-04-23 | 6.66 | 6.67 | 0.09 | 1.37% | 6.61 | 6.84 | 103090 | 6927.77 | 4.40% |
| 2024-04-22 | 6.86 | 6.58 | -0.38 | -5.46% | 6.47 | 6.95 | 125347 | 8339.58 | 5.35% |
| 2024-04-19 | 6.86 | 6.96 | 0.07 | 1.02% | 6.61 | 7.30 | 193196 | 13422.47 | 8.24% |
| 2024-04-18 | 7.19 | 6.89 | -0.22 | -3.09% | 6.78 | 7.25 | 154842 | 10743.12 | 6.61% |
| 2024-04-17 | 6.38 | 7.11 | 1.05 | 17.33% | 6.38 | 7.12 | 224922 | 15457.50 | 9.60% |
| 2024-04-16 | 7.07 | 6.06 | -1.09 | -15.24% | 6.01 | 7.13 | 208386 | 13214.43 | 8.89% |
| 2024-04-15 | 7.84 | 7.15 | -0.86 | -10.74% | 6.98 | 7.98 | 219692 | 16174.74 | 9.38% |
| 2024-04-12 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.49 | 178571 | 14605.15 | 7.62% |
| 2024-04-11 | 7.64 | 7.90 | 0.11 | 1.41% | 7.58 | 8.17 | 168733 | 13332.22 | 7.20% |
| 2024-04-10 | 8.39 | 7.79 | -0.69 | -8.14% | 7.58 | 8.48 | 235298 | 18549.33 | 10.04% |
| 2024-04-09 | 8.51 | 8.48 | -0.07 | -0.82% | 8.32 | 8.87 | 204259 | 17494.60 | 8.72% |
| 2024-04-08 | 9.28 | 8.55 | -1.15 | -11.86% | 8.40 | 9.44 | 332711 | 29278.23 | 14.20% |
| 2024-04-03 | 10.20 | 9.70 | -0.18 | -1.82% | 9.58 | 11.05 | 457242 | 47314.40 | 19.51% |
| 2024-04-02 | 9.33 | 9.88 | 0.55 | 5.89% | 9.23 | 10.70 | 443419 | 43703.62 | 18.92% |
| 2024-04-01 | 9.12 | 9.33 | 0.07 | 0.76% | 9.09 | 9.58 | 293900 | 27479.67 | 12.54% |
| 2024-03-29 | 8.54 | 9.26 | 0.55 | 6.31% | 8.33 | 9.46 | 327637 | 29572.61 | 13.98% |
| 2024-03-28 | 8.50 | 8.71 | 0.16 | 1.87% | 8.49 | 9.02 | 187329 | 16471.02 | 7.99% |
| 2024-03-27 | 9.18 | 8.55 | -0.89 | -9.43% | 8.41 | 9.36 | 207148 | 18516.74 | 8.84% |
| 2024-03-26 | 9.00 | 9.44 | 0.16 | 1.72% | 8.67 | 9.47 | 307788 | 28039.02 | 13.13% |
| 2024-03-25 | 8.90 | 9.28 | 0.26 | 2.88% | 8.83 | 9.60 | 335877 | 31408.92 | 14.33% |
| 2024-03-22 | 8.80 | 9.02 | 0.12 | 1.35% | 8.80 | 9.60 | 382698 | 35379.80 | 16.33% |
| 2024-03-21 | 9.20 | 8.90 | -0.30 | -3.26% | 8.88 | 9.31 | 303300 | 27337.80 | 12.94% |
| 2024-03-20 | 8.60 | 9.20 | 0.32 | 3.60% | 8.46 | 10.28 | 531861 | 48675.64 | 22.70% |
| 2024-03-19 | 8.00 | 8.88 | 0.90 | 11.28% | 7.95 | 9.08 | 420648 | 35062.89 | 17.95% |
| 2024-03-18 | 7.83 | 7.98 | 0.27 | 3.50% | 7.74 | 7.99 | 176031 | 13832.82 | 7.51% |
| 2024-03-15 | 7.62 | 7.71 | 0.10 | 1.31% | 7.46 | 7.73 | 98181 | 7473.51 | 4.19% |
| 2024-03-14 | 7.77 | 7.61 | -0.19 | -2.44% | 7.43 | 7.84 | 144530 | 11025.67 | 6.17% |
| 2024-03-13 | 7.93 | 7.80 | -0.13 | -1.64% | 7.75 | 7.96 | 137034 | 10757.96 | 5.85% |
| 2024-03-12 | 7.91 | 7.93 | 0.13 | 1.67% | 7.74 | 8.00 | 147625 | 11613.20 | 6.30% |
| 2024-03-11 | 7.74 | 7.80 | 0.03 | 0.39% | 7.51 | 7.90 | 152535 | 11743.33 | 6.51% |
| 2024-03-08 | 7.55 | 7.77 | 0.10 | 1.30% | 7.47 | 7.82 | 154958 | 11929.26 | 6.61% |
| 2024-03-07 | 8.00 | 7.67 | -0.21 | -2.66% | 7.63 | 8.24 | 214953 | 17166.86 | 9.17% |
| 2024-03-06 | 7.75 | 7.88 | -0.06 | -0.76% | 7.70 | 8.00 | 177352 | 13916.30 | 7.57% |
| 2024-03-05 | 7.93 | 7.94 | -0.11 | -1.37% | 7.72 | 8.22 | 288826 | 22950.59 | 12.33% |
| 2024-03-04 | 8.19 | 8.05 | -0.22 | -2.66% | 7.70 | 8.36 | 320951 | 25656.69 | 13.70% |
| 2024-03-01 | 7.98 | 8.27 | 0.27 | 3.38% | 7.70 | 8.50 | 491795 | 39835.00 | 20.99% |
| 2024-02-29 | 6.61 | 8.00 | 1.33 | 19.94% | 6.61 | 8.00 | 495297 | 37753.24 | 21.14% |
| 2024-02-28 | 7.65 | 6.67 | -1.05 | -13.60% | 6.64 | 7.78 | 302076 | 22112.84 | 12.89% |
| 2024-02-27 | 7.18 | 7.72 | 0.37 | 5.03% | 7.12 | 7.96 | 277940 | 20746.27 | 11.86% |
| 2024-02-26 | 7.12 | 7.35 | 0.19 | 2.65% | 7.10 | 7.45 | 282483 | 20522.30 | 12.05% |
| 2024-02-23 | 6.96 | 7.16 | 0.09 | 1.27% | 6.75 | 7.39 | 350448 | 24468.92 | 14.95% |
| 2024-02-22 | 6.16 | 7.07 | 0.94 | 15.33% | 6.07 | 7.36 | 329119 | 22639.79 | 14.04% |
| 2024-02-21 | 5.90 | 6.13 | 0.13 | 2.17% | 5.84 | 6.37 | 186693 | 11440.26 | 7.97% |
| 2024-02-20 | 5.69 | 6.00 | 0.32 | 5.63% | 5.50 | 6.19 | 179342 | 10655.89 | 7.65% |
| 2024-02-19 | 5.16 | 5.68 | 0.49 | 9.44% | 5.09 | 5.71 | 197388 | 10792.34 | 8.42% |
| 2024-02-08 | 4.70 | 5.19 | 0.52 | 11.13% | 4.01 | 5.23 | 227949 | 11081.94 | 9.73% |
| 2024-02-07 | 5.58 | 4.67 | -0.87 | -15.70% | 4.51 | 5.65 | 265852 | 13154.73 | 11.34% |
| 2024-02-06 | 5.40 | 5.54 | -0.13 | -2.29% | 4.95 | 5.86 | 169491 | 9046.44 | 7.23% |
| 2024-02-05 | 6.65 | 5.67 | -1.06 | -15.75% | 5.61 | 6.68 | 137351 | 8087.54 | 5.86% |