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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.17 | 7.06 | -0.12 | -1.67% | 7.04 | 7.18 | 250017 | 17691.42 | 1.58% |
| 2024-05-09 | 7.16 | 7.18 | 0.08 | 1.13% | 7.14 | 7.28 | 293130 | 21111.99 | 1.85% |
| 2024-05-08 | 7.34 | 7.10 | -0.23 | -3.14% | 7.09 | 7.34 | 374360 | 26768.99 | 2.36% |
| 2024-05-07 | 7.33 | 7.33 | -0.03 | -0.41% | 7.21 | 7.39 | 327114 | 23903.75 | 2.06% |
| 2024-05-06 | 7.50 | 7.36 | -0.02 | -0.27% | 7.32 | 7.52 | 393383 | 29140.57 | 2.48% |
| 2024-04-30 | 7.53 | 7.38 | -0.26 | -3.40% | 7.29 | 7.68 | 577031 | 42886.93 | 3.64% |
| 2024-04-29 | 7.63 | 7.64 | 0.27 | 3.66% | 7.50 | 7.79 | 609049 | 46628.97 | 3.84% |
| 2024-04-26 | 7.20 | 7.37 | 0.15 | 2.08% | 7.20 | 7.45 | 527534 | 38794.79 | 3.33% |
| 2024-04-25 | 7.23 | 7.22 | -0.08 | -1.10% | 7.18 | 7.29 | 329741 | 23862.39 | 2.08% |
| 2024-04-24 | 7.18 | 7.30 | 0.12 | 1.67% | 7.18 | 7.36 | 401676 | 29233.80 | 2.54% |
| 2024-04-23 | 7.22 | 7.18 | -0.05 | -0.69% | 7.16 | 7.31 | 307748 | 22181.84 | 1.94% |
| 2024-04-22 | 7.11 | 7.23 | 0.12 | 1.69% | 6.98 | 7.49 | 482710 | 35001.70 | 3.05% |
| 2024-04-19 | 7.14 | 7.11 | -0.03 | -0.42% | 7.10 | 7.35 | 433494 | 31164.64 | 2.74% |
| 2024-04-18 | 7.17 | 7.14 | 0.00 | 0.00% | 6.99 | 7.28 | 466911 | 33492.76 | 2.95% |
| 2024-04-17 | 6.83 | 7.14 | 0.43 | 6.41% | 6.83 | 7.18 | 490509 | 34730.95 | 3.10% |
| 2024-04-16 | 7.24 | 6.71 | -0.59 | -8.08% | 6.69 | 7.24 | 690508 | 47679.29 | 4.36% |
| 2024-04-15 | 7.50 | 7.30 | -0.38 | -4.95% | 7.17 | 7.66 | 704482 | 52005.73 | 4.45% |
| 2024-04-12 | 8.06 | 7.68 | -0.56 | -6.80% | 7.65 | 8.07 | 1102507 | 86297.60 | 6.96% |
| 2024-04-11 | 8.19 | 8.24 | -0.11 | -1.32% | 8.15 | 8.56 | 1268291 | 106072.38 | 8.01% |
| 2024-04-10 | 8.11 | 8.35 | 0.33 | 4.11% | 8.11 | 8.50 | 1514735 | 126413.52 | 9.56% |
| 2024-04-09 | 7.93 | 8.02 | -0.09 | -1.11% | 7.80 | 8.08 | 962068 | 76112.22 | 6.07% |
| 2024-04-08 | 7.56 | 8.11 | 0.61 | 8.13% | 7.52 | 8.25 | 1380431 | 110147.38 | 8.71% |
| 2024-04-03 | 7.70 | 7.50 | -0.20 | -2.60% | 7.44 | 7.70 | 345995 | 26041.68 | 2.18% |
| 2024-04-02 | 7.86 | 7.70 | -0.18 | -2.28% | 7.65 | 7.87 | 392739 | 30303.72 | 2.48% |
| 2024-04-01 | 7.78 | 7.88 | 0.15 | 1.94% | 7.75 | 7.88 | 412155 | 32251.06 | 2.60% |
| 2024-03-29 | 7.75 | 7.73 | -0.06 | -0.77% | 7.57 | 7.85 | 402204 | 30925.91 | 2.54% |
| 2024-03-28 | 7.46 | 7.79 | 0.37 | 4.99% | 7.42 | 7.85 | 605629 | 46609.41 | 3.82% |
| 2024-03-27 | 7.91 | 7.42 | -0.51 | -6.43% | 7.40 | 7.91 | 577482 | 43837.24 | 3.65% |
| 2024-03-26 | 8.12 | 7.93 | -0.24 | -2.94% | 7.80 | 8.21 | 644214 | 51468.37 | 4.07% |
| 2024-03-25 | 8.45 | 8.17 | -0.32 | -3.77% | 8.15 | 8.64 | 609573 | 51393.39 | 3.85% |
| 2024-03-22 | 8.66 | 8.49 | -0.20 | -2.30% | 8.34 | 8.66 | 784022 | 66529.84 | 4.95% |
| 2024-03-21 | 8.78 | 8.69 | -0.07 | -0.80% | 8.67 | 8.84 | 573965 | 50165.14 | 3.62% |
| 2024-03-20 | 8.71 | 8.76 | 0.05 | 0.57% | 8.65 | 8.81 | 618118 | 53962.98 | 3.90% |
| 2024-03-19 | 8.82 | 8.71 | -0.11 | -1.25% | 8.71 | 8.94 | 850275 | 75026.94 | 5.37% |
| 2024-03-18 | 8.73 | 8.82 | 0.05 | 0.57% | 8.72 | 8.86 | 773598 | 68038.53 | 4.88% |
| 2024-03-15 | 8.70 | 8.77 | 0.02 | 0.23% | 8.51 | 8.86 | 696958 | 60402.62 | 4.40% |
| 2024-03-14 | 8.80 | 8.75 | -0.20 | -2.23% | 8.60 | 8.92 | 910674 | 79873.09 | 5.75% |
| 2024-03-13 | 8.90 | 8.95 | 0.00 | 0.00% | 8.85 | 9.14 | 1310160 | 117906.33 | 8.27% |
| 2024-03-12 | 8.90 | 8.95 | 0.19 | 2.17% | 8.80 | 9.35 | 1960537 | 176409.81 | 12.38% |
| 2024-03-11 | 8.34 | 8.76 | 0.40 | 4.78% | 8.27 | 8.93 | 1340093 | 116045.22 | 8.46% |
| 2024-03-08 | 8.27 | 8.36 | 0.10 | 1.21% | 8.17 | 8.38 | 561085 | 46613.91 | 3.54% |
| 2024-03-07 | 8.60 | 8.26 | -0.37 | -4.29% | 8.26 | 8.68 | 880187 | 74248.89 | 5.56% |
| 2024-03-06 | 8.47 | 8.63 | 0.06 | 0.70% | 8.39 | 8.76 | 966114 | 82849.02 | 6.10% |
| 2024-03-05 | 8.46 | 8.57 | -0.07 | -0.81% | 8.41 | 8.98 | 1365152 | 118323.61 | 8.62% |
| 2024-03-04 | 8.69 | 8.64 | 0.11 | 1.29% | 8.42 | 8.75 | 1093732 | 94076.62 | 6.90% |
| 2024-03-01 | 8.35 | 8.53 | 0.26 | 3.14% | 8.22 | 8.55 | 1056384 | 89262.49 | 6.67% |
| 2024-02-29 | 7.85 | 8.27 | 0.42 | 5.35% | 7.82 | 8.30 | 880064 | 71909.59 | 5.56% |
| 2024-02-28 | 8.50 | 7.85 | -0.75 | -8.72% | 7.79 | 8.64 | 1372815 | 113906.67 | 8.67% |
| 2024-02-27 | 8.25 | 8.60 | 0.36 | 4.37% | 8.10 | 8.60 | 1351385 | 113316.80 | 8.53% |
| 2024-02-26 | 8.39 | 8.24 | -0.16 | -1.90% | 8.13 | 8.53 | 1210136 | 100398.85 | 7.64% |
| 2024-02-23 | 8.09 | 8.40 | 0.45 | 5.66% | 8.09 | 8.40 | 1255964 | 103900.12 | 7.93% |
| 2024-02-22 | 7.77 | 7.95 | 0.33 | 4.33% | 7.72 | 8.15 | 1107370 | 87516.77 | 6.99% |
| 2024-02-21 | 7.38 | 7.62 | 0.10 | 1.33% | 7.38 | 7.90 | 1004140 | 76958.57 | 6.34% |
| 2024-02-20 | 7.37 | 7.52 | 0.06 | 0.80% | 7.22 | 7.75 | 810273 | 60890.14 | 5.11% |
| 2024-02-19 | 7.31 | 7.46 | 0.34 | 4.78% | 7.23 | 7.50 | 917640 | 67678.10 | 5.79% |
| 2024-02-08 | 6.82 | 7.12 | 0.45 | 6.75% | 6.70 | 7.16 | 859046 | 59782.80 | 5.42% |
| 2024-02-07 | 6.62 | 6.67 | 0.05 | 0.76% | 6.55 | 7.03 | 863794 | 58783.43 | 5.45% |
| 2024-02-06 | 6.06 | 6.62 | 0.27 | 4.25% | 5.90 | 6.83 | 901906 | 57355.07 | 5.69% |
| 2024-02-05 | 7.02 | 6.35 | -0.71 | -10.06% | 6.35 | 7.02 | 880605 | 57266.81 | 5.56% |
| 2024-02-02 | 7.50 | 7.06 | -0.42 | -5.61% | 6.80 | 7.63 | 905464 | 64961.00 | 5.72% |