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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 7.97 | 7.93 | 0.01 | 0.13% | 7.85 | 7.97 | 43124 | 3408.90 | 1.74% |
| 2024-05-06 | 7.89 | 7.92 | 0.15 | 1.93% | 7.84 | 7.94 | 49419 | 3903.72 | 1.99% |
| 2024-04-30 | 7.91 | 7.77 | -0.12 | -1.52% | 7.71 | 7.92 | 51704 | 4024.60 | 2.08% |
| 2024-04-29 | 7.80 | 7.89 | 0.13 | 1.68% | 7.64 | 7.90 | 56287 | 4392.29 | 2.27% |
| 2024-04-26 | 7.51 | 7.76 | 0.20 | 2.65% | 7.51 | 7.77 | 43333 | 3329.48 | 1.75% |
| 2024-04-25 | 7.52 | 7.56 | 0.04 | 0.53% | 7.46 | 7.60 | 25769 | 1947.36 | 1.04% |
| 2024-04-24 | 7.45 | 7.52 | 0.09 | 1.21% | 7.40 | 7.55 | 28377 | 2128.70 | 1.14% |
| 2024-04-23 | 7.33 | 7.43 | 0.12 | 1.64% | 7.31 | 7.48 | 29749 | 2204.34 | 1.20% |
| 2024-04-22 | 7.25 | 7.31 | -0.01 | -0.14% | 7.14 | 7.40 | 29293 | 2138.73 | 1.18% |
| 2024-04-19 | 7.37 | 7.32 | -0.08 | -1.08% | 7.31 | 7.49 | 33195 | 2446.48 | 1.34% |
| 2024-04-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.30 | 7.53 | 40284 | 2993.76 | 1.62% |
| 2024-04-17 | 6.99 | 7.38 | 0.45 | 6.49% | 6.99 | 7.38 | 66803 | 4839.31 | 2.69% |
| 2024-04-16 | 7.49 | 6.93 | -0.56 | -7.48% | 6.92 | 7.49 | 78358 | 5512.43 | 3.16% |
| 2024-04-15 | 7.75 | 7.49 | -0.26 | -3.35% | 7.39 | 7.78 | 64228 | 4840.95 | 2.59% |
| 2024-04-12 | 7.80 | 7.75 | -0.08 | -1.02% | 7.73 | 7.91 | 28833 | 2246.42 | 1.16% |
| 2024-04-11 | 7.71 | 7.83 | 0.08 | 1.03% | 7.67 | 7.94 | 37087 | 2913.01 | 1.50% |
| 2024-04-10 | 7.89 | 7.75 | -0.19 | -2.39% | 7.68 | 7.94 | 34885 | 2718.05 | 1.41% |
| 2024-04-09 | 7.82 | 7.94 | 0.12 | 1.53% | 7.82 | 7.95 | 30787 | 2434.16 | 1.24% |
| 2024-04-08 | 8.03 | 7.82 | -0.21 | -2.62% | 7.81 | 8.03 | 42336 | 3342.55 | 1.71% |
| 2024-04-03 | 8.11 | 8.03 | -0.08 | -0.99% | 7.95 | 8.11 | 39885 | 3202.37 | 1.61% |
| 2024-04-02 | 8.18 | 8.11 | 0.00 | 0.00% | 8.02 | 8.20 | 42538 | 3448.94 | 1.71% |
| 2024-04-01 | 8.02 | 8.11 | 0.07 | 0.87% | 8.00 | 8.14 | 51030 | 4127.20 | 2.06% |
| 2024-03-29 | 7.79 | 8.04 | 0.17 | 2.16% | 7.78 | 8.06 | 50959 | 4058.80 | 2.05% |
| 2024-03-28 | 7.71 | 7.87 | 0.09 | 1.16% | 7.71 | 7.93 | 50611 | 3976.61 | 2.04% |
| 2024-03-27 | 8.10 | 7.78 | -0.35 | -4.31% | 7.76 | 8.12 | 57804 | 4577.67 | 2.33% |
| 2024-03-26 | 8.05 | 8.13 | 0.08 | 0.99% | 7.90 | 8.14 | 67114 | 5394.62 | 2.71% |
| 2024-03-25 | 8.21 | 8.05 | -0.28 | -3.36% | 8.04 | 8.36 | 83175 | 6839.34 | 3.35% |
| 2024-03-22 | 8.47 | 8.33 | -0.21 | -2.46% | 8.33 | 8.53 | 88104 | 7401.07 | 3.55% |
| 2024-03-21 | 8.40 | 8.54 | 0.12 | 1.43% | 8.27 | 8.63 | 157993 | 13348.41 | 6.37% |
| 2024-03-20 | 8.36 | 8.42 | 0.06 | 0.72% | 8.33 | 8.43 | 74220 | 6223.26 | 2.99% |
| 2024-03-19 | 8.42 | 8.36 | -0.14 | -1.65% | 8.35 | 8.46 | 95929 | 8053.25 | 3.87% |
| 2024-03-18 | 8.33 | 8.50 | 0.16 | 1.92% | 8.30 | 8.50 | 121180 | 10198.76 | 4.88% |
| 2024-03-15 | 8.25 | 8.34 | -0.01 | -0.12% | 8.22 | 8.35 | 93447 | 7741.99 | 3.77% |
| 2024-03-14 | 8.40 | 8.35 | -0.06 | -0.71% | 8.22 | 8.46 | 150557 | 12560.83 | 6.07% |
| 2024-03-13 | 8.66 | 8.41 | -0.31 | -3.56% | 8.40 | 8.70 | 233104 | 19752.31 | 9.40% |
| 2024-03-12 | 8.91 | 8.72 | -0.35 | -3.86% | 8.62 | 9.20 | 366917 | 32173.39 | 14.79% |
| 2024-03-11 | 10.16 | 9.07 | -0.17 | -1.84% | 9.06 | 10.16 | 537601 | 51970.16 | 21.67% |
| 2024-03-08 | 8.69 | 9.24 | 0.84 | 10.00% | 8.61 | 9.24 | 193699 | 17602.40 | 7.81% |
| 2024-03-07 | 7.65 | 8.40 | 0.76 | 9.95% | 7.62 | 8.40 | 166960 | 13806.39 | 6.73% |
| 2024-03-06 | 7.43 | 7.64 | 0.21 | 2.83% | 7.41 | 7.68 | 52559 | 3986.14 | 2.12% |
| 2024-03-05 | 7.63 | 7.43 | -0.24 | -3.13% | 7.40 | 7.65 | 52993 | 3972.66 | 2.14% |
| 2024-03-04 | 7.65 | 7.67 | 0.03 | 0.39% | 7.54 | 7.74 | 54146 | 4132.78 | 2.18% |
| 2024-03-01 | 7.61 | 7.64 | 0.01 | 0.13% | 7.53 | 7.75 | 72639 | 5547.28 | 2.93% |
| 2024-02-29 | 7.42 | 7.63 | 0.23 | 3.11% | 7.32 | 7.66 | 74444 | 5619.89 | 3.00% |
| 2024-02-28 | 7.85 | 7.40 | -0.52 | -6.57% | 7.36 | 8.18 | 135264 | 10582.05 | 5.45% |
| 2024-02-27 | 7.75 | 7.92 | 0.10 | 1.28% | 7.64 | 7.92 | 74973 | 5859.96 | 3.02% |
| 2024-02-26 | 7.64 | 7.82 | 0.22 | 2.89% | 7.60 | 7.94 | 104123 | 8092.55 | 4.20% |
| 2024-02-23 | 7.40 | 7.60 | 0.20 | 2.70% | 7.35 | 7.60 | 76516 | 5727.17 | 3.08% |
| 2024-02-22 | 7.22 | 7.40 | 0.13 | 1.79% | 7.20 | 7.43 | 70518 | 5165.02 | 2.84% |
| 2024-02-21 | 7.14 | 7.27 | 0.04 | 0.55% | 7.11 | 7.48 | 90819 | 6664.25 | 3.66% |
| 2024-02-20 | 7.13 | 7.23 | 0.06 | 0.84% | 6.91 | 7.26 | 64179 | 4591.78 | 2.59% |
| 2024-02-19 | 7.08 | 7.17 | 0.12 | 1.70% | 7.08 | 7.31 | 75561 | 5418.78 | 3.05% |
| 2024-02-08 | 6.80 | 7.05 | 0.43 | 6.50% | 6.66 | 7.06 | 87355 | 6019.79 | 3.52% |
| 2024-02-07 | 6.88 | 6.62 | -0.26 | -3.78% | 6.60 | 7.08 | 87133 | 5946.68 | 3.51% |
| 2024-02-06 | 6.35 | 6.88 | -0.03 | -0.43% | 6.28 | 7.31 | 114854 | 7684.00 | 4.63% |
| 2024-02-05 | 7.41 | 6.91 | -0.77 | -10.03% | 6.91 | 7.52 | 142154 | 9930.30 | 5.73% |
| 2024-02-02 | 7.34 | 7.68 | 0.48 | 6.67% | 7.33 | 7.92 | 212253 | 16426.73 | 8.56% |
| 2024-02-01 | 7.60 | 7.20 | -0.74 | -9.32% | 7.17 | 7.80 | 136259 | 10089.43 | 5.49% |
| 2024-01-31 | 8.17 | 7.94 | -0.88 | -9.98% | 7.94 | 8.42 | 155935 | 12596.04 | 6.29% |
| 2024-01-30 | 9.64 | 8.82 | -0.98 | -10.00% | 8.82 | 9.66 | 217848 | 19913.71 | 8.78% |
| 2024-01-29 | 9.68 | 9.80 | 0.20 | 2.08% | 9.42 | 9.97 | 252984 | 24638.95 | 10.20% |