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 | 7.86 | 7.93 | 0.08 | 1.02% | 7.82 | 7.97 | 91887 | 7252.60 | 1.33% |
| 2024-05-09 | 7.74 | 7.85 | 0.12 | 1.55% | 7.72 | 7.85 | 85804 | 6701.89 | 1.24% |
| 2024-05-08 | 7.82 | 7.73 | -0.14 | -1.78% | 7.71 | 7.85 | 69165 | 5372.93 | 1.00% |
| 2024-05-07 | 7.87 | 7.87 | -0.01 | -0.13% | 7.78 | 7.90 | 72785 | 5702.87 | 1.05% |
| 2024-05-06 | 7.76 | 7.88 | 0.19 | 2.47% | 7.70 | 7.91 | 103949 | 8141.87 | 1.51% |
| 2024-04-30 | 7.58 | 7.69 | 0.11 | 1.45% | 7.56 | 7.73 | 93577 | 7173.60 | 1.36% |
| 2024-04-29 | 7.53 | 7.58 | 0.01 | 0.13% | 7.43 | 7.60 | 88061 | 6641.39 | 1.28% |
| 2024-04-26 | 7.62 | 7.57 | -0.12 | -1.56% | 7.45 | 7.74 | 137708 | 10414.67 | 1.99% |
| 2024-04-25 | 7.52 | 7.69 | 0.38 | 5.20% | 7.46 | 7.77 | 176112 | 13473.02 | 2.55% |
| 2024-04-24 | 7.38 | 7.31 | -0.10 | -1.35% | 7.14 | 7.39 | 51863 | 3774.04 | 0.75% |
| 2024-04-23 | 7.56 | 7.41 | -0.15 | -1.98% | 7.37 | 7.58 | 56845 | 4228.84 | 0.82% |
| 2024-04-22 | 7.73 | 7.56 | -0.17 | -2.20% | 7.53 | 7.77 | 58497 | 4472.28 | 0.85% |
| 2024-04-19 | 7.71 | 7.73 | 0.02 | 0.26% | 7.66 | 7.82 | 70540 | 5471.38 | 1.02% |
| 2024-04-18 | 7.78 | 7.71 | -0.05 | -0.64% | 7.69 | 7.80 | 57622 | 4458.67 | 0.83% |
| 2024-04-17 | 7.51 | 7.76 | 0.25 | 3.33% | 7.50 | 7.76 | 71451 | 5480.79 | 1.03% |
| 2024-04-16 | 7.67 | 7.51 | -0.19 | -2.47% | 7.47 | 7.72 | 76174 | 5776.94 | 1.10% |
| 2024-04-15 | 7.66 | 7.70 | 0.01 | 0.13% | 7.50 | 7.81 | 74067 | 5712.75 | 1.07% |
| 2024-04-12 | 7.66 | 7.69 | 0.01 | 0.13% | 7.66 | 7.75 | 30090 | 2317.79 | 0.43% |
| 2024-04-11 | 7.60 | 7.68 | 0.06 | 0.79% | 7.51 | 7.72 | 33046 | 2529.93 | 0.48% |
| 2024-04-10 | 7.69 | 7.62 | -0.07 | -0.91% | 7.54 | 7.73 | 37015 | 2826.21 | 0.53% |
| 2024-04-09 | 7.66 | 7.69 | -0.01 | -0.13% | 7.62 | 7.73 | 35706 | 2742.89 | 0.52% |
| 2024-04-08 | 7.72 | 7.70 | -0.02 | -0.26% | 7.65 | 7.87 | 61957 | 4809.23 | 0.90% |
| 2024-04-03 | 7.64 | 7.72 | 0.07 | 0.92% | 7.61 | 7.73 | 50172 | 3850.92 | 0.72% |
| 2024-04-02 | 7.60 | 7.65 | 0.06 | 0.79% | 7.57 | 7.69 | 40966 | 3127.28 | 0.59% |
| 2024-04-01 | 7.50 | 7.59 | 0.17 | 2.29% | 7.47 | 7.60 | 39969 | 3015.34 | 0.58% |
| 2024-03-29 | 7.33 | 7.42 | 0.10 | 1.37% | 7.32 | 7.43 | 31880 | 2355.80 | 0.46% |
| 2024-03-28 | 7.34 | 7.32 | -0.02 | -0.27% | 7.32 | 7.42 | 36449 | 2684.07 | 0.53% |
| 2024-03-27 | 7.42 | 7.34 | -0.09 | -1.21% | 7.34 | 7.49 | 29696 | 2203.15 | 0.43% |
| 2024-03-26 | 7.42 | 7.43 | 0.03 | 0.41% | 7.33 | 7.47 | 27608 | 2042.50 | 0.40% |
| 2024-03-25 | 7.41 | 7.40 | -0.03 | -0.40% | 7.40 | 7.53 | 34514 | 2577.55 | 0.50% |
| 2024-03-22 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.56 | 39864 | 2975.26 | 0.58% |
| 2024-03-21 | 7.56 | 7.56 | 0.02 | 0.27% | 7.50 | 7.58 | 33925 | 2559.52 | 0.49% |
| 2024-03-20 | 7.55 | 7.54 | -0.01 | -0.13% | 7.51 | 7.56 | 29721 | 2239.27 | 0.43% |
| 2024-03-19 | 7.62 | 7.55 | -0.09 | -1.18% | 7.53 | 7.62 | 41004 | 3104.01 | 0.59% |
| 2024-03-18 | 7.62 | 7.64 | 0.01 | 0.13% | 7.53 | 7.65 | 52509 | 3985.19 | 0.76% |
| 2024-03-15 | 7.56 | 7.63 | 0.06 | 0.79% | 7.54 | 7.68 | 57305 | 4349.62 | 0.83% |
| 2024-03-14 | 7.69 | 7.57 | -0.18 | -2.32% | 7.49 | 7.72 | 62361 | 4739.54 | 0.90% |
| 2024-03-13 | 7.60 | 7.75 | 0.14 | 1.84% | 7.56 | 7.90 | 90799 | 7012.84 | 1.31% |
| 2024-03-12 | 7.60 | 7.61 | -0.01 | -0.13% | 7.55 | 7.68 | 64877 | 4937.19 | 0.94% |
| 2024-03-11 | 7.64 | 7.62 | -0.03 | -0.39% | 7.55 | 7.74 | 80885 | 6150.11 | 1.17% |
| 2024-03-08 | 7.77 | 7.65 | -0.12 | -1.54% | 7.63 | 7.86 | 104849 | 8127.00 | 1.52% |
| 2024-03-07 | 7.56 | 7.77 | 0.21 | 2.78% | 7.55 | 7.95 | 161728 | 12614.80 | 2.34% |
| 2024-03-06 | 7.25 | 7.56 | 0.30 | 4.13% | 7.23 | 7.63 | 106114 | 7944.49 | 1.53% |
| 2024-03-05 | 7.33 | 7.26 | -0.13 | -1.76% | 7.24 | 7.41 | 36105 | 2644.58 | 0.52% |
| 2024-03-04 | 7.32 | 7.39 | 0.01 | 0.14% | 7.32 | 7.44 | 42704 | 3151.53 | 0.62% |
| 2024-03-01 | 7.28 | 7.38 | 0.11 | 1.51% | 7.25 | 7.40 | 59764 | 4379.24 | 0.86% |
| 2024-02-29 | 7.12 | 7.27 | 0.15 | 2.11% | 7.10 | 7.27 | 46698 | 3367.07 | 0.67% |
| 2024-02-28 | 7.35 | 7.12 | -0.26 | -3.52% | 7.11 | 7.44 | 79076 | 5774.49 | 1.14% |
| 2024-02-27 | 7.27 | 7.38 | 0.13 | 1.79% | 7.22 | 7.39 | 81984 | 6020.65 | 1.18% |
| 2024-02-26 | 7.23 | 7.25 | 0.04 | 0.55% | 7.22 | 7.34 | 67211 | 4893.99 | 0.97% |
| 2024-02-23 | 7.18 | 7.21 | 0.05 | 0.70% | 7.11 | 7.25 | 51176 | 3667.11 | 0.74% |
| 2024-02-22 | 7.12 | 7.16 | 0.02 | 0.28% | 7.06 | 7.20 | 40364 | 2874.84 | 0.58% |
| 2024-02-21 | 7.06 | 7.14 | 0.04 | 0.56% | 7.01 | 7.23 | 58183 | 4158.58 | 0.84% |
| 2024-02-20 | 6.98 | 7.10 | 0.10 | 1.43% | 6.90 | 7.15 | 57555 | 4050.66 | 0.83% |
| 2024-02-19 | 7.11 | 7.00 | -0.07 | -0.99% | 6.92 | 7.15 | 68008 | 4757.70 | 0.98% |
| 2024-02-08 | 6.81 | 7.07 | 0.22 | 3.21% | 6.78 | 7.20 | 91117 | 6345.06 | 1.32% |
| 2024-02-07 | 6.79 | 6.85 | 0.11 | 1.63% | 6.59 | 6.96 | 80675 | 5472.24 | 1.17% |
| 2024-02-06 | 6.42 | 6.74 | 0.18 | 2.74% | 6.24 | 6.82 | 76533 | 4970.97 | 1.11% |
| 2024-02-05 | 6.56 | 6.56 | -0.12 | -1.80% | 6.30 | 6.67 | 81160 | 5246.76 | 1.17% |
| 2024-02-02 | 6.81 | 6.68 | -0.18 | -2.62% | 6.48 | 6.87 | 67101 | 4496.72 | 0.97% |
| 2024-02-01 | 6.83 | 6.86 | 0.03 | 0.44% | 6.57 | 6.90 | 63815 | 4310.36 | 0.92% |