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 | 7.63 | 7.59 | -0.03 | -0.39% | 7.54 | 7.71 | 45996 | 3508.75 | 1.07% |
| 2024-05-09 | 7.45 | 7.62 | 0.19 | 2.56% | 7.45 | 7.66 | 55283 | 4185.85 | 1.29% |
| 2024-05-08 | 7.56 | 7.43 | -0.09 | -1.20% | 7.39 | 7.65 | 51571 | 3861.33 | 1.20% |
| 2024-05-07 | 7.34 | 7.52 | 0.20 | 2.73% | 7.32 | 7.56 | 53650 | 4003.69 | 1.25% |
| 2024-05-06 | 7.27 | 7.32 | 0.17 | 2.38% | 7.18 | 7.33 | 39855 | 2897.69 | 0.93% |
| 2024-04-30 | 7.15 | 7.15 | 0.02 | 0.28% | 7.07 | 7.23 | 44753 | 3198.73 | 1.05% |
| 2024-04-29 | 7.18 | 7.13 | 0.07 | 0.99% | 7.04 | 7.18 | 44682 | 3176.67 | 1.04% |
| 2024-04-26 | 7.01 | 7.06 | 0.08 | 1.15% | 6.92 | 7.14 | 39362 | 2768.67 | 0.92% |
| 2024-04-25 | 6.98 | 6.98 | 0.00 | 0.00% | 6.91 | 7.05 | 37940 | 2646.66 | 0.89% |
| 2024-04-24 | 6.83 | 6.98 | 0.16 | 2.35% | 6.80 | 7.00 | 50562 | 3499.74 | 1.18% |
| 2024-04-23 | 6.85 | 6.82 | -0.02 | -0.29% | 6.73 | 6.98 | 53758 | 3683.94 | 1.26% |
| 2024-04-22 | 6.72 | 6.84 | 0.10 | 1.48% | 6.32 | 6.88 | 81398 | 5448.47 | 1.90% |
| 2024-04-19 | 6.64 | 6.74 | 0.06 | 0.90% | 6.50 | 6.83 | 54064 | 3627.35 | 1.26% |
| 2024-04-18 | 6.98 | 6.68 | -0.01 | -0.15% | 6.61 | 6.98 | 75872 | 5108.32 | 1.77% |
| 2024-04-17 | 6.18 | 6.69 | 0.61 | 10.03% | 6.15 | 6.69 | 59622 | 3895.30 | 1.39% |
| 2024-04-16 | 6.74 | 6.08 | -0.67 | -9.93% | 6.08 | 6.74 | 95637 | 6036.36 | 2.23% |
| 2024-04-15 | 7.42 | 6.75 | -0.67 | -9.03% | 6.68 | 7.48 | 109422 | 7606.97 | 2.56% |
| 2024-04-12 | 7.51 | 7.42 | -0.08 | -1.07% | 7.35 | 7.56 | 32922 | 2457.57 | 0.77% |
| 2024-04-11 | 7.48 | 7.50 | 0.02 | 0.27% | 7.38 | 7.59 | 34889 | 2614.78 | 0.82% |
| 2024-04-10 | 7.72 | 7.48 | -0.29 | -3.73% | 7.40 | 7.73 | 42736 | 3216.75 | 1.00% |
| 2024-04-09 | 7.66 | 7.77 | -0.03 | -0.38% | 7.56 | 7.79 | 38943 | 2990.51 | 0.91% |
| 2024-04-08 | 7.91 | 7.80 | -0.13 | -1.64% | 7.63 | 8.01 | 53696 | 4179.97 | 1.25% |
| 2024-04-03 | 7.91 | 7.93 | 0.02 | 0.25% | 7.73 | 7.95 | 35834 | 2808.98 | 0.84% |
| 2024-04-02 | 7.97 | 7.91 | -0.06 | -0.75% | 7.83 | 7.98 | 42279 | 3341.75 | 0.99% |
| 2024-04-01 | 7.83 | 7.97 | 0.08 | 1.01% | 7.82 | 7.99 | 62155 | 4909.75 | 1.45% |
| 2024-03-29 | 7.79 | 7.89 | 0.11 | 1.41% | 7.66 | 7.93 | 54216 | 4229.53 | 1.27% |
| 2024-03-28 | 7.55 | 7.78 | 0.28 | 3.73% | 7.55 | 7.86 | 73295 | 5687.86 | 1.71% |
| 2024-03-27 | 7.80 | 7.50 | -0.30 | -3.85% | 7.47 | 8.03 | 64785 | 5002.06 | 1.51% |
| 2024-03-26 | 7.86 | 7.80 | -0.18 | -2.26% | 7.69 | 8.05 | 80883 | 6321.09 | 1.89% |
| 2024-03-25 | 8.40 | 7.98 | -0.42 | -5.00% | 7.93 | 8.48 | 98534 | 8076.24 | 2.30% |
| 2024-03-22 | 8.15 | 8.40 | 0.21 | 2.56% | 8.10 | 8.61 | 145522 | 12183.62 | 3.40% |
| 2024-03-21 | 8.07 | 8.19 | 0.11 | 1.36% | 7.92 | 8.27 | 103034 | 8354.38 | 2.41% |
| 2024-03-20 | 8.00 | 8.08 | 0.03 | 0.37% | 7.92 | 8.10 | 78445 | 6290.12 | 1.83% |
| 2024-03-19 | 7.91 | 8.05 | 0.11 | 1.39% | 7.73 | 8.17 | 120436 | 9665.41 | 2.81% |
| 2024-03-18 | 7.88 | 7.94 | 0.09 | 1.15% | 7.81 | 8.06 | 114223 | 9050.79 | 2.67% |
| 2024-03-15 | 7.80 | 7.85 | -0.07 | -0.88% | 7.72 | 8.04 | 142850 | 11220.53 | 3.34% |
| 2024-03-14 | 8.18 | 7.92 | -0.06 | -0.75% | 7.79 | 8.42 | 287423 | 23319.04 | 6.72% |
| 2024-03-13 | 7.25 | 7.98 | 0.73 | 10.07% | 7.23 | 7.98 | 193492 | 15002.14 | 4.52% |
| 2024-03-12 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.34 | 66889 | 4844.95 | 1.56% |
| 2024-03-11 | 7.23 | 7.27 | 0.04 | 0.55% | 7.11 | 7.27 | 66020 | 4755.52 | 1.54% |
| 2024-03-08 | 7.25 | 7.23 | -0.01 | -0.14% | 7.10 | 7.27 | 77742 | 5567.84 | 1.82% |
| 2024-03-07 | 7.35 | 7.24 | -0.16 | -2.16% | 7.14 | 7.36 | 129968 | 9402.55 | 3.04% |
| 2024-03-06 | 7.62 | 7.40 | -0.34 | -4.39% | 7.26 | 7.62 | 208870 | 15384.61 | 4.88% |
| 2024-03-05 | 7.14 | 7.74 | 0.70 | 9.94% | 7.13 | 7.74 | 164910 | 12599.93 | 3.85% |
| 2024-03-04 | 7.00 | 7.04 | 0.02 | 0.28% | 6.94 | 7.09 | 36532 | 2569.63 | 0.85% |
| 2024-03-01 | 6.94 | 7.02 | 0.08 | 1.15% | 6.91 | 7.07 | 37782 | 2644.16 | 0.88% |
| 2024-02-29 | 6.70 | 6.94 | 0.15 | 2.21% | 6.60 | 6.97 | 54502 | 3742.24 | 1.27% |
| 2024-02-28 | 7.35 | 6.79 | -0.59 | -7.99% | 6.75 | 7.46 | 103782 | 7368.16 | 2.41% |
| 2024-02-27 | 7.00 | 7.38 | 0.42 | 6.03% | 6.83 | 7.38 | 58646 | 4224.65 | 1.36% |
| 2024-02-26 | 6.80 | 6.96 | 0.16 | 2.35% | 6.70 | 7.14 | 56212 | 3905.90 | 1.31% |
| 2024-02-23 | 6.52 | 6.80 | 0.35 | 5.43% | 6.46 | 6.80 | 63061 | 4167.81 | 1.46% |
| 2024-02-22 | 6.33 | 6.45 | 0.14 | 2.22% | 6.25 | 6.45 | 48252 | 3080.16 | 1.12% |
| 2024-02-21 | 6.29 | 6.31 | -0.01 | -0.16% | 6.18 | 6.49 | 61172 | 3881.14 | 1.42% |
| 2024-02-20 | 6.03 | 6.32 | 0.29 | 4.81% | 5.90 | 6.37 | 59224 | 3696.65 | 1.38% |
| 2024-02-19 | 5.80 | 6.03 | 0.35 | 6.16% | 5.76 | 6.10 | 71311 | 4242.61 | 1.66% |
| 2024-02-08 | 4.96 | 5.68 | 0.52 | 10.08% | 4.96 | 5.68 | 97732 | 5224.54 | 2.27% |
| 2024-02-07 | 5.44 | 5.16 | -0.33 | -6.01% | 5.08 | 5.68 | 101415 | 5440.72 | 2.36% |
| 2024-02-06 | 5.18 | 5.49 | -0.16 | -2.83% | 5.09 | 5.65 | 105824 | 5565.65 | 2.46% |
| 2024-02-05 | 6.18 | 5.65 | -0.63 | -10.03% | 5.65 | 6.29 | 58477 | 3369.54 | 1.36% |
| 2024-02-02 | 6.64 | 6.28 | -0.37 | -5.56% | 6.01 | 6.86 | 55275 | 3557.64 | 1.28% |
| 2024-02-01 | 6.49 | 6.65 | -0.11 | -1.63% | 6.21 | 6.86 | 74910 | 4961.89 | 1.74% |