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 | 7.67 | 7.50 | -0.20 | -2.60% | 7.46 | 7.70 | 195791 | 14733.94 | 1.86% |
| 2024-05-09 | 7.54 | 7.70 | 0.17 | 2.26% | 7.50 | 7.77 | 225472 | 17338.64 | 2.14% |
| 2024-05-08 | 7.69 | 7.53 | -0.18 | -2.33% | 7.51 | 7.75 | 232858 | 17676.19 | 2.21% |
| 2024-05-07 | 7.77 | 7.71 | -0.13 | -1.66% | 7.69 | 7.89 | 294248 | 22863.05 | 2.79% |
| 2024-05-06 | 7.75 | 7.84 | 0.32 | 4.26% | 7.67 | 8.00 | 514215 | 40415.00 | 4.88% |
| 2024-04-30 | 7.85 | 7.52 | -0.10 | -1.31% | 7.47 | 7.95 | 532335 | 40866.74 | 5.05% |
| 2024-04-29 | 7.35 | 7.62 | 0.47 | 6.57% | 7.32 | 7.62 | 407666 | 30581.82 | 3.87% |
| 2024-04-26 | 6.90 | 7.15 | 0.21 | 3.03% | 6.90 | 7.19 | 243302 | 17291.71 | 2.31% |
| 2024-04-25 | 6.85 | 6.94 | 0.05 | 0.73% | 6.80 | 7.06 | 183728 | 12778.30 | 1.74% |
| 2024-04-24 | 6.67 | 6.89 | 0.23 | 3.45% | 6.63 | 6.90 | 223032 | 15221.16 | 2.12% |
| 2024-04-23 | 6.70 | 6.66 | -0.01 | -0.15% | 6.64 | 6.82 | 148046 | 9932.00 | 1.41% |
| 2024-04-22 | 6.59 | 6.67 | -0.03 | -0.45% | 6.40 | 6.76 | 243072 | 16045.73 | 2.31% |
| 2024-04-19 | 6.95 | 6.70 | -0.30 | -4.29% | 6.64 | 6.95 | 318151 | 21474.76 | 3.02% |
| 2024-04-18 | 7.07 | 7.00 | -0.07 | -0.99% | 6.90 | 7.25 | 313298 | 22106.80 | 2.97% |
| 2024-04-17 | 6.68 | 7.07 | 0.49 | 7.45% | 6.68 | 7.08 | 372954 | 25927.80 | 3.54% |
| 2024-04-16 | 7.01 | 6.58 | -0.57 | -7.97% | 6.54 | 7.02 | 486482 | 32715.87 | 4.62% |
| 2024-04-15 | 7.49 | 7.15 | -0.54 | -7.02% | 7.05 | 7.58 | 479047 | 34704.50 | 4.55% |
| 2024-04-12 | 7.76 | 7.69 | 0.00 | 0.00% | 7.66 | 8.30 | 422413 | 33449.33 | 4.01% |
| 2024-04-11 | 7.62 | 7.69 | -0.04 | -0.52% | 7.55 | 8.03 | 309250 | 24154.70 | 2.94% |
| 2024-04-10 | 8.18 | 7.73 | -0.51 | -6.19% | 7.60 | 8.18 | 517931 | 40554.93 | 4.92% |
| 2024-04-09 | 8.18 | 8.24 | -0.03 | -0.36% | 7.95 | 8.29 | 612221 | 49592.16 | 5.81% |
| 2024-04-08 | 8.22 | 8.27 | 0.22 | 2.73% | 8.14 | 8.67 | 911970 | 76012.11 | 8.66% |
| 2024-04-03 | 7.97 | 8.05 | 0.02 | 0.25% | 7.75 | 8.26 | 464817 | 37144.99 | 4.41% |
| 2024-04-02 | 8.30 | 8.03 | -0.37 | -4.40% | 7.93 | 8.31 | 580371 | 46770.82 | 5.51% |
| 2024-04-01 | 7.95 | 8.40 | 0.52 | 6.60% | 7.94 | 8.40 | 567105 | 46498.23 | 5.38% |
| 2024-03-29 | 7.78 | 7.88 | 0.13 | 1.68% | 7.55 | 7.90 | 261647 | 20165.19 | 2.48% |
| 2024-03-28 | 7.39 | 7.75 | 0.39 | 5.30% | 7.33 | 7.83 | 329033 | 25199.82 | 3.12% |
| 2024-03-27 | 7.88 | 7.36 | -0.50 | -6.36% | 7.36 | 7.90 | 305300 | 23084.62 | 2.90% |
| 2024-03-26 | 7.78 | 7.86 | -0.04 | -0.51% | 7.72 | 7.94 | 268568 | 21042.92 | 2.55% |
| 2024-03-25 | 8.07 | 7.90 | -0.26 | -3.19% | 7.83 | 8.24 | 362071 | 29128.68 | 3.44% |
| 2024-03-22 | 8.26 | 8.16 | -0.16 | -1.92% | 8.10 | 8.37 | 321724 | 26409.59 | 3.05% |
| 2024-03-21 | 8.44 | 8.32 | -0.08 | -0.95% | 8.24 | 8.48 | 340739 | 28430.92 | 3.23% |
| 2024-03-20 | 8.50 | 8.40 | -0.01 | -0.12% | 8.31 | 8.60 | 463420 | 39079.82 | 4.40% |
| 2024-03-19 | 8.37 | 8.41 | 0.07 | 0.84% | 8.31 | 8.68 | 668504 | 56516.92 | 6.35% |
| 2024-03-18 | 8.16 | 8.34 | 0.31 | 3.86% | 8.05 | 8.37 | 617430 | 50727.40 | 5.86% |
| 2024-03-15 | 7.83 | 8.03 | 0.15 | 1.90% | 7.78 | 8.03 | 262586 | 20812.50 | 2.49% |
| 2024-03-14 | 7.95 | 7.88 | -0.12 | -1.50% | 7.75 | 8.03 | 295374 | 23313.42 | 2.80% |
| 2024-03-13 | 8.17 | 8.00 | -0.09 | -1.11% | 7.95 | 8.17 | 392262 | 31460.38 | 3.72% |
| 2024-03-12 | 7.86 | 8.09 | 0.21 | 2.66% | 7.82 | 8.16 | 561894 | 45103.11 | 5.33% |
| 2024-03-11 | 7.70 | 7.88 | 0.09 | 1.16% | 7.62 | 7.89 | 345708 | 26927.66 | 3.28% |
| 2024-03-08 | 7.56 | 7.79 | 0.21 | 2.77% | 7.51 | 7.83 | 355636 | 27437.37 | 3.38% |
| 2024-03-07 | 7.92 | 7.58 | -0.35 | -4.41% | 7.57 | 7.94 | 536295 | 41390.24 | 5.09% |
| 2024-03-06 | 8.17 | 7.93 | -0.21 | -2.58% | 7.78 | 8.18 | 770794 | 61330.04 | 7.32% |
| 2024-03-05 | 7.75 | 8.14 | 0.29 | 3.69% | 7.70 | 8.20 | 902203 | 72103.80 | 8.56% |
| 2024-03-04 | 7.80 | 7.85 | 0.10 | 1.29% | 7.67 | 7.96 | 454413 | 35508.57 | 4.31% |
| 2024-03-01 | 7.64 | 7.75 | 0.16 | 2.11% | 7.50 | 7.79 | 412850 | 31720.11 | 3.92% |
| 2024-02-29 | 7.09 | 7.59 | 0.52 | 7.36% | 7.05 | 7.65 | 412443 | 30466.87 | 3.91% |
| 2024-02-28 | 7.74 | 7.07 | -0.63 | -8.18% | 7.06 | 7.90 | 498334 | 37442.05 | 4.73% |
| 2024-02-27 | 7.42 | 7.70 | 0.24 | 3.22% | 7.35 | 7.70 | 307280 | 23178.18 | 2.92% |
| 2024-02-26 | 7.54 | 7.46 | 0.09 | 1.22% | 7.34 | 7.66 | 344201 | 25752.72 | 3.27% |
| 2024-02-23 | 7.25 | 7.37 | 0.23 | 3.22% | 7.10 | 7.39 | 286558 | 20813.57 | 2.72% |
| 2024-02-22 | 6.94 | 7.14 | 0.16 | 2.29% | 6.90 | 7.16 | 291327 | 20631.17 | 2.77% |
| 2024-02-21 | 6.85 | 6.98 | 0.08 | 1.16% | 6.78 | 7.25 | 287154 | 20283.14 | 2.73% |
| 2024-02-20 | 6.84 | 6.90 | 0.03 | 0.44% | 6.71 | 6.92 | 203585 | 13869.08 | 1.93% |
| 2024-02-19 | 6.81 | 6.87 | 0.16 | 2.38% | 6.70 | 6.95 | 339763 | 23170.62 | 3.22% |
| 2024-02-08 | 6.57 | 6.71 | 0.13 | 1.98% | 6.38 | 6.78 | 469390 | 31219.88 | 4.46% |
| 2024-02-07 | 6.07 | 6.58 | 0.55 | 9.12% | 6.07 | 6.63 | 552154 | 35943.62 | 5.24% |
| 2024-02-06 | 5.60 | 6.03 | 0.30 | 5.24% | 5.41 | 6.16 | 397654 | 22955.43 | 3.77% |
| 2024-02-05 | 6.25 | 5.73 | -0.60 | -9.48% | 5.70 | 6.28 | 395066 | 23327.28 | 3.75% |
| 2024-02-02 | 6.78 | 6.33 | -0.41 | -6.08% | 6.07 | 6.88 | 362809 | 23271.61 | 3.44% |