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 | 7.26 | 7.51 | 0.14 | 1.90% | 7.21 | 7.59 | 314052 | 23389.82 | 2.24% |
| 2024-05-08 | 7.22 | 7.37 | 0.19 | 2.65% | 7.21 | 7.68 | 410319 | 30492.86 | 2.92% |
| 2024-05-07 | 7.21 | 7.18 | -0.02 | -0.28% | 7.08 | 7.25 | 187578 | 13419.67 | 1.34% |
| 2024-05-06 | 6.99 | 7.20 | 0.21 | 3.00% | 6.99 | 7.35 | 366969 | 26583.30 | 2.61% |
| 2024-04-30 | 7.42 | 6.99 | -0.64 | -8.39% | 6.87 | 7.42 | 478051 | 33297.46 | 3.41% |
| 2024-04-29 | 7.45 | 7.63 | 0.16 | 2.14% | 7.44 | 7.64 | 183043 | 13857.84 | 1.30% |
| 2024-04-26 | 7.38 | 7.47 | 0.06 | 0.81% | 7.37 | 7.50 | 114649 | 8548.57 | 0.82% |
| 2024-04-25 | 7.39 | 7.41 | 0.02 | 0.27% | 7.33 | 7.48 | 81354 | 6036.32 | 0.58% |
| 2024-04-24 | 7.53 | 7.39 | -0.15 | -1.99% | 7.36 | 7.54 | 129645 | 9638.14 | 0.92% |
| 2024-04-23 | 7.53 | 7.54 | 0.02 | 0.27% | 7.40 | 7.57 | 105391 | 7886.29 | 0.75% |
| 2024-04-22 | 7.45 | 7.52 | 0.07 | 0.94% | 7.42 | 7.59 | 117800 | 8846.33 | 0.84% |
| 2024-04-19 | 7.37 | 7.45 | 0.05 | 0.68% | 7.28 | 7.48 | 107011 | 7939.23 | 0.76% |
| 2024-04-18 | 7.45 | 7.40 | -0.05 | -0.67% | 7.34 | 7.52 | 116269 | 8633.46 | 0.83% |
| 2024-04-17 | 7.31 | 7.45 | 0.15 | 2.05% | 7.31 | 7.52 | 131065 | 9738.75 | 0.93% |
| 2024-04-16 | 7.45 | 7.30 | -0.15 | -2.01% | 7.29 | 7.50 | 127877 | 9415.43 | 0.91% |
| 2024-04-15 | 7.45 | 7.45 | 0.03 | 0.40% | 7.29 | 7.57 | 132574 | 9890.27 | 0.94% |
| 2024-04-12 | 7.47 | 7.42 | -0.06 | -0.80% | 7.40 | 7.53 | 84067 | 6264.09 | 0.60% |
| 2024-04-11 | 7.47 | 7.48 | -0.03 | -0.40% | 7.46 | 7.57 | 80262 | 6025.13 | 0.57% |
| 2024-04-10 | 7.69 | 7.51 | -0.20 | -2.59% | 7.46 | 7.72 | 105901 | 8003.80 | 0.75% |
| 2024-04-09 | 7.51 | 7.71 | 0.16 | 2.12% | 7.50 | 7.75 | 119931 | 9179.76 | 0.85% |
| 2024-04-08 | 7.85 | 7.55 | -0.31 | -3.94% | 7.54 | 7.85 | 171905 | 13143.56 | 1.22% |
| 2024-04-03 | 7.97 | 7.86 | -0.15 | -1.87% | 7.83 | 8.03 | 132879 | 10491.84 | 0.95% |
| 2024-04-02 | 8.11 | 8.01 | -0.15 | -1.84% | 7.93 | 8.14 | 140707 | 11271.46 | 1.00% |
| 2024-04-01 | 8.25 | 8.16 | -0.17 | -2.04% | 7.94 | 8.25 | 168781 | 13629.15 | 1.20% |
| 2024-03-29 | 8.27 | 8.33 | 0.07 | 0.85% | 8.21 | 8.36 | 63282 | 5244.36 | 0.45% |
| 2024-03-28 | 8.19 | 8.26 | 0.07 | 0.85% | 8.11 | 8.35 | 69498 | 5742.36 | 0.50% |
| 2024-03-27 | 8.29 | 8.19 | -0.11 | -1.33% | 8.18 | 8.41 | 73178 | 6088.06 | 0.52% |
| 2024-03-26 | 8.28 | 8.30 | 0.01 | 0.12% | 8.21 | 8.35 | 76872 | 6371.96 | 0.55% |
| 2024-03-25 | 8.52 | 8.29 | -0.31 | -3.60% | 8.29 | 8.59 | 106797 | 9004.29 | 0.76% |
| 2024-03-22 | 8.86 | 8.60 | -0.24 | -2.71% | 8.55 | 8.86 | 118138 | 10221.41 | 0.84% |
| 2024-03-21 | 8.87 | 8.84 | -0.03 | -0.34% | 8.78 | 8.96 | 108566 | 9614.03 | 0.77% |
| 2024-03-20 | 8.70 | 8.87 | 0.16 | 1.84% | 8.66 | 8.93 | 143893 | 12685.53 | 1.03% |
| 2024-03-19 | 8.80 | 8.71 | -0.11 | -1.25% | 8.70 | 8.82 | 98975 | 8647.01 | 0.71% |
| 2024-03-18 | 8.68 | 8.82 | 0.15 | 1.73% | 8.60 | 8.83 | 134308 | 11745.50 | 0.96% |
| 2024-03-15 | 8.65 | 8.67 | -0.02 | -0.23% | 8.57 | 8.73 | 101722 | 8781.97 | 0.72% |
| 2024-03-14 | 8.70 | 8.69 | 0.03 | 0.35% | 8.63 | 8.79 | 117248 | 10214.02 | 0.84% |
| 2024-03-13 | 8.74 | 8.66 | -0.10 | -1.14% | 8.58 | 8.78 | 103388 | 8937.24 | 0.74% |
| 2024-03-12 | 8.68 | 8.76 | 0.09 | 1.04% | 8.66 | 8.83 | 111807 | 9772.58 | 0.80% |
| 2024-03-11 | 8.60 | 8.67 | 0.09 | 1.05% | 8.52 | 8.68 | 106110 | 9115.59 | 0.76% |
| 2024-03-08 | 8.62 | 8.58 | -0.03 | -0.35% | 8.53 | 8.69 | 71424 | 6138.78 | 0.51% |
| 2024-03-07 | 8.82 | 8.61 | -0.21 | -2.38% | 8.61 | 8.87 | 95119 | 8299.28 | 0.68% |
| 2024-03-06 | 8.81 | 8.82 | 0.01 | 0.11% | 8.70 | 8.92 | 72629 | 6390.95 | 0.52% |
| 2024-03-05 | 8.95 | 8.81 | -0.14 | -1.56% | 8.76 | 8.95 | 102887 | 9102.01 | 0.73% |
| 2024-03-04 | 8.86 | 8.95 | 0.09 | 1.02% | 8.80 | 9.05 | 121392 | 10861.39 | 0.86% |
| 2024-03-01 | 8.83 | 8.86 | 0.02 | 0.23% | 8.75 | 8.89 | 95612 | 8435.14 | 0.68% |
| 2024-02-29 | 8.44 | 8.84 | 0.25 | 2.91% | 8.44 | 8.89 | 134119 | 11771.01 | 0.96% |
| 2024-02-28 | 8.77 | 8.59 | -0.17 | -1.94% | 8.58 | 9.04 | 182167 | 16100.49 | 1.30% |
| 2024-02-27 | 8.68 | 8.76 | 0.07 | 0.81% | 8.58 | 8.76 | 106300 | 9239.52 | 0.76% |
| 2024-02-26 | 8.51 | 8.69 | 0.18 | 2.12% | 8.51 | 8.82 | 145528 | 12598.10 | 1.04% |
| 2024-02-23 | 8.36 | 8.51 | 0.15 | 1.79% | 8.31 | 8.53 | 132521 | 11167.71 | 0.94% |
| 2024-02-22 | 8.32 | 8.36 | 0.04 | 0.48% | 8.26 | 8.39 | 96933 | 8062.25 | 0.69% |
| 2024-02-21 | 8.29 | 8.32 | -0.02 | -0.24% | 8.23 | 8.56 | 122358 | 10276.91 | 0.87% |
| 2024-02-20 | 8.30 | 8.34 | -0.03 | -0.36% | 8.22 | 8.45 | 96334 | 8035.76 | 0.69% |
| 2024-02-19 | 8.56 | 8.37 | -0.02 | -0.24% | 8.29 | 8.56 | 163492 | 13700.39 | 1.16% |
| 2024-02-08 | 8.20 | 8.39 | 0.16 | 1.94% | 8.10 | 8.86 | 285479 | 24552.30 | 2.03% |
| 2024-02-07 | 7.61 | 8.23 | 0.69 | 9.15% | 7.55 | 8.27 | 344909 | 27928.44 | 2.46% |
| 2024-02-06 | 6.81 | 7.54 | 0.69 | 10.07% | 6.76 | 7.54 | 190684 | 13950.48 | 1.36% |
| 2024-02-05 | 7.29 | 6.85 | -0.44 | -6.04% | 6.66 | 7.30 | 164373 | 11442.20 | 1.17% |
| 2024-02-02 | 7.49 | 7.29 | -0.16 | -2.15% | 7.04 | 7.58 | 141331 | 10366.11 | 1.01% |
| 2024-02-01 | 7.20 | 7.45 | 0.00 | 0.00% | 6.98 | 7.57 | 179373 | 13220.83 | 1.28% |
| 2024-01-31 | 8.09 | 7.45 | -0.83 | -10.02% | 7.45 | 8.09 | 235505 | 17692.77 | 1.68% |