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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.27 | 7.32 | 0.06 | 0.83% | 7.27 | 7.37 | 140745 | 10333.24 | 1.59% |
| 2024-05-08 | 7.44 | 7.26 | -0.21 | -2.81% | 7.25 | 7.44 | 182890 | 13389.13 | 2.06% |
| 2024-05-07 | 7.50 | 7.47 | -0.09 | -1.19% | 7.40 | 7.59 | 210630 | 15776.83 | 2.38% |
| 2024-05-06 | 7.65 | 7.56 | 0.06 | 0.80% | 7.46 | 7.69 | 260666 | 19683.99 | 2.94% |
| 2024-04-30 | 7.47 | 7.50 | 0.13 | 1.76% | 7.29 | 7.60 | 320986 | 23920.28 | 3.62% |
| 2024-04-29 | 7.20 | 7.37 | 0.15 | 2.08% | 7.20 | 7.38 | 206367 | 15122.76 | 2.33% |
| 2024-04-26 | 7.02 | 7.22 | 0.24 | 3.44% | 6.98 | 7.27 | 264018 | 18917.65 | 2.98% |
| 2024-04-25 | 6.98 | 6.98 | -0.07 | -0.99% | 6.96 | 7.08 | 187869 | 13169.90 | 2.12% |
| 2024-04-24 | 6.75 | 7.05 | 0.32 | 4.75% | 6.71 | 7.08 | 249349 | 17338.87 | 2.81% |
| 2024-04-23 | 6.76 | 6.73 | 0.01 | 0.15% | 6.70 | 6.84 | 129702 | 8768.77 | 1.46% |
| 2024-04-22 | 6.70 | 6.72 | -0.13 | -1.90% | 6.58 | 6.81 | 150266 | 10092.82 | 1.70% |
| 2024-04-19 | 6.91 | 6.85 | -0.08 | -1.15% | 6.78 | 6.94 | 146667 | 10047.87 | 1.66% |
| 2024-04-18 | 6.97 | 6.93 | -0.05 | -0.72% | 6.83 | 7.07 | 214408 | 14902.01 | 2.42% |
| 2024-04-17 | 6.56 | 6.98 | 0.53 | 8.22% | 6.56 | 7.00 | 299380 | 20596.67 | 3.38% |
| 2024-04-16 | 6.92 | 6.45 | -0.53 | -7.59% | 6.41 | 6.96 | 257898 | 17010.38 | 2.91% |
| 2024-04-15 | 7.25 | 6.98 | -0.33 | -4.51% | 6.81 | 7.31 | 311253 | 21869.81 | 3.51% |
| 2024-04-12 | 7.21 | 7.31 | 0.10 | 1.39% | 7.20 | 7.49 | 274037 | 20119.37 | 3.09% |
| 2024-04-11 | 7.17 | 7.21 | 0.02 | 0.28% | 7.13 | 7.30 | 153952 | 11139.35 | 1.74% |
| 2024-04-10 | 7.40 | 7.19 | -0.19 | -2.57% | 7.10 | 7.41 | 171837 | 12400.17 | 1.94% |
| 2024-04-09 | 7.38 | 7.38 | 0.06 | 0.82% | 7.31 | 7.45 | 158915 | 11710.55 | 1.79% |
| 2024-04-08 | 7.49 | 7.32 | -0.17 | -2.27% | 7.30 | 7.53 | 206158 | 15239.06 | 2.33% |
| 2024-04-03 | 7.69 | 7.49 | -0.22 | -2.85% | 7.42 | 7.70 | 243080 | 18239.00 | 2.74% |
| 2024-04-02 | 7.94 | 7.71 | -0.26 | -3.26% | 7.65 | 8.02 | 319787 | 24868.78 | 3.61% |
| 2024-04-01 | 7.77 | 7.97 | 0.20 | 2.57% | 7.77 | 7.99 | 252307 | 19982.69 | 2.85% |
| 2024-03-29 | 7.71 | 7.77 | 0.03 | 0.39% | 7.56 | 7.80 | 222404 | 17073.59 | 2.51% |
| 2024-03-28 | 7.51 | 7.74 | 0.23 | 3.06% | 7.45 | 7.84 | 344558 | 26525.36 | 3.89% |
| 2024-03-27 | 8.07 | 7.51 | -0.65 | -7.97% | 7.50 | 8.13 | 460722 | 35496.95 | 5.20% |
| 2024-03-26 | 8.39 | 8.16 | -0.32 | -3.77% | 8.06 | 8.59 | 374770 | 30974.42 | 4.23% |
| 2024-03-25 | 8.79 | 8.48 | -0.37 | -4.18% | 8.42 | 8.89 | 448492 | 38911.98 | 5.06% |
| 2024-03-22 | 8.93 | 8.85 | -0.15 | -1.67% | 8.79 | 9.11 | 471138 | 42131.42 | 5.32% |
| 2024-03-21 | 9.10 | 9.00 | -0.12 | -1.32% | 8.93 | 9.33 | 655616 | 60200.64 | 7.40% |
| 2024-03-20 | 9.11 | 9.12 | -0.05 | -0.55% | 9.00 | 9.30 | 530598 | 48529.27 | 5.99% |
| 2024-03-19 | 9.23 | 9.17 | -0.20 | -2.13% | 9.09 | 9.36 | 631102 | 58099.28 | 7.12% |
| 2024-03-18 | 9.16 | 9.37 | 0.20 | 2.18% | 9.13 | 9.43 | 817653 | 76212.84 | 9.23% |
| 2024-03-15 | 8.89 | 9.17 | 0.12 | 1.33% | 8.79 | 9.25 | 804906 | 72677.85 | 9.09% |
| 2024-03-14 | 8.75 | 9.05 | 0.17 | 1.91% | 8.68 | 9.60 | 1017323 | 92577.45 | 11.48% |
| 2024-03-13 | 9.15 | 8.88 | -0.13 | -1.44% | 8.82 | 9.26 | 625550 | 55966.27 | 7.06% |
| 2024-03-12 | 8.80 | 9.01 | 0.21 | 2.39% | 8.80 | 9.29 | 877326 | 79561.36 | 9.90% |
| 2024-03-11 | 8.69 | 8.80 | -0.07 | -0.79% | 8.55 | 8.80 | 604015 | 52350.20 | 6.82% |
| 2024-03-08 | 8.81 | 8.87 | 0.21 | 2.42% | 8.60 | 8.90 | 525847 | 46276.31 | 5.94% |
| 2024-03-07 | 8.90 | 8.66 | -0.24 | -2.70% | 8.55 | 9.07 | 664597 | 58644.98 | 7.50% |
| 2024-03-06 | 8.60 | 8.90 | 0.20 | 2.30% | 8.54 | 9.10 | 744649 | 65814.80 | 8.41% |
| 2024-03-05 | 8.87 | 8.70 | -0.17 | -1.92% | 8.65 | 9.14 | 857679 | 76124.41 | 9.68% |
| 2024-03-04 | 9.03 | 8.87 | -0.01 | -0.11% | 8.70 | 9.16 | 763964 | 68169.55 | 8.62% |
| 2024-03-01 | 8.60 | 8.88 | 0.28 | 3.26% | 8.50 | 8.94 | 670469 | 58812.63 | 7.57% |
| 2024-02-29 | 8.00 | 8.60 | 0.41 | 5.01% | 8.00 | 8.65 | 644575 | 54613.95 | 7.28% |
| 2024-02-28 | 9.08 | 8.19 | -0.91 | -10.00% | 8.19 | 9.17 | 942201 | 82709.58 | 10.64% |
| 2024-02-27 | 8.80 | 9.10 | 0.23 | 2.59% | 8.40 | 9.22 | 1149296 | 101960.65 | 12.97% |
| 2024-02-26 | 8.02 | 8.87 | 0.81 | 10.05% | 8.02 | 8.87 | 721979 | 60854.04 | 8.15% |
| 2024-02-23 | 7.85 | 8.06 | 0.28 | 3.60% | 7.72 | 8.29 | 726592 | 58581.85 | 8.20% |
| 2024-02-22 | 7.66 | 7.78 | 0.27 | 3.60% | 7.57 | 7.83 | 560339 | 43316.36 | 6.33% |
| 2024-02-21 | 7.53 | 7.51 | -0.13 | -1.70% | 7.40 | 7.72 | 573929 | 43428.33 | 6.48% |
| 2024-02-20 | 7.56 | 7.64 | 0.03 | 0.39% | 7.40 | 7.71 | 585441 | 44307.75 | 6.61% |
| 2024-02-19 | 7.17 | 7.61 | 0.69 | 9.97% | 7.11 | 7.61 | 606869 | 45103.00 | 6.85% |
| 2024-02-08 | 6.45 | 6.92 | 0.49 | 7.62% | 6.45 | 6.93 | 418730 | 28159.70 | 4.73% |
| 2024-02-07 | 6.62 | 6.43 | -0.18 | -2.72% | 6.41 | 6.80 | 399392 | 26355.62 | 4.51% |
| 2024-02-06 | 6.00 | 6.61 | 0.36 | 5.76% | 5.77 | 6.74 | 474420 | 30121.45 | 5.36% |
| 2024-02-05 | 6.78 | 6.25 | -0.53 | -7.82% | 6.11 | 6.92 | 472436 | 30650.37 | 5.33% |
| 2024-02-02 | 7.12 | 6.78 | -0.34 | -4.78% | 6.50 | 7.27 | 560708 | 38820.70 | 6.33% |
| 2024-02-01 | 6.45 | 7.12 | 0.65 | 10.05% | 6.45 | 7.12 | 354053 | 24043.54 | 4.00% |
| 2024-01-31 | 6.92 | 6.47 | -0.56 | -7.97% | 6.40 | 6.98 | 425506 | 28401.62 | 4.80% |