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 | 7.89 | 7.85 | -0.04 | -0.51% | 7.78 | 7.92 | 114937 | 9007.73 | 0.93% |
| 2024-05-09 | 7.74 | 7.89 | 0.15 | 1.94% | 7.71 | 7.92 | 150387 | 11827.17 | 1.22% |
| 2024-05-08 | 7.90 | 7.74 | -0.19 | -2.40% | 7.73 | 7.91 | 133743 | 10429.32 | 1.08% |
| 2024-05-07 | 7.83 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 174770 | 13793.25 | 1.41% |
| 2024-05-06 | 7.79 | 7.86 | 0.17 | 2.21% | 7.78 | 7.89 | 169800 | 13300.78 | 1.37% |
| 2024-04-30 | 7.85 | 7.69 | -0.12 | -1.54% | 7.62 | 7.87 | 155041 | 11949.22 | 1.25% |
| 2024-04-29 | 7.64 | 7.81 | 0.14 | 1.83% | 7.56 | 7.83 | 189948 | 14669.09 | 1.54% |
| 2024-04-26 | 7.52 | 7.67 | 0.14 | 1.86% | 7.47 | 7.67 | 181666 | 13747.95 | 1.47% |
| 2024-04-25 | 7.53 | 7.53 | -0.05 | -0.66% | 7.44 | 7.56 | 109561 | 8232.36 | 0.89% |
| 2024-04-24 | 7.54 | 7.58 | 0.04 | 0.53% | 7.42 | 7.63 | 169099 | 12700.24 | 1.37% |
| 2024-04-23 | 7.76 | 7.54 | -0.27 | -3.46% | 7.51 | 7.81 | 227802 | 17410.44 | 1.84% |
| 2024-04-22 | 8.01 | 7.81 | -0.20 | -2.50% | 7.77 | 8.03 | 255654 | 20099.01 | 2.07% |
| 2024-04-19 | 7.90 | 8.01 | 0.06 | 0.75% | 7.85 | 8.13 | 302430 | 24239.07 | 2.44% |
| 2024-04-18 | 8.12 | 7.95 | -0.25 | -3.05% | 7.92 | 8.17 | 369072 | 29610.47 | 2.98% |
| 2024-04-17 | 7.69 | 8.20 | 0.36 | 4.59% | 7.53 | 8.21 | 552314 | 43901.36 | 4.46% |
| 2024-04-16 | 7.65 | 7.84 | 0.14 | 1.82% | 7.61 | 8.19 | 555967 | 43797.20 | 4.49% |
| 2024-04-15 | 7.30 | 7.70 | 0.35 | 4.76% | 7.12 | 7.77 | 359251 | 27282.46 | 2.90% |
| 2024-04-12 | 7.46 | 7.35 | -0.09 | -1.21% | 7.32 | 7.49 | 81496 | 6020.87 | 0.66% |
| 2024-04-11 | 7.21 | 7.44 | 0.16 | 2.20% | 7.19 | 7.51 | 124908 | 9252.80 | 1.01% |
| 2024-04-10 | 7.45 | 7.28 | -0.14 | -1.89% | 7.21 | 7.45 | 116296 | 8496.08 | 0.94% |
| 2024-04-09 | 7.42 | 7.42 | -0.08 | -1.07% | 7.34 | 7.50 | 134861 | 9980.00 | 1.09% |
| 2024-04-08 | 7.50 | 7.50 | 0.00 | 0.00% | 7.45 | 7.87 | 207416 | 15744.79 | 1.68% |
| 2024-04-03 | 7.57 | 7.50 | -0.08 | -1.06% | 7.47 | 7.58 | 84524 | 6346.18 | 0.68% |
| 2024-04-02 | 7.62 | 7.58 | -0.04 | -0.52% | 7.57 | 7.67 | 76826 | 5839.30 | 0.62% |
| 2024-04-01 | 7.46 | 7.62 | 0.16 | 2.14% | 7.46 | 7.62 | 92850 | 7026.77 | 0.75% |
| 2024-03-29 | 7.36 | 7.46 | 0.13 | 1.77% | 7.31 | 7.47 | 88655 | 6569.21 | 0.72% |
| 2024-03-28 | 7.16 | 7.33 | 0.11 | 1.52% | 7.16 | 7.42 | 95877 | 7031.19 | 0.78% |
| 2024-03-27 | 7.45 | 7.22 | -0.22 | -2.96% | 7.22 | 7.51 | 92695 | 6799.82 | 0.75% |
| 2024-03-26 | 7.53 | 7.44 | -0.06 | -0.80% | 7.34 | 7.53 | 107020 | 7950.66 | 0.87% |
| 2024-03-25 | 7.60 | 7.50 | -0.11 | -1.45% | 7.50 | 7.68 | 109599 | 8308.72 | 0.89% |
| 2024-03-22 | 7.78 | 7.61 | -0.17 | -2.19% | 7.57 | 7.81 | 127609 | 9756.86 | 1.03% |
| 2024-03-21 | 7.82 | 7.78 | -0.02 | -0.26% | 7.71 | 7.85 | 104915 | 8162.37 | 0.85% |
| 2024-03-20 | 7.79 | 7.80 | 0.00 | 0.00% | 7.73 | 7.83 | 125296 | 9733.99 | 1.01% |
| 2024-03-19 | 7.95 | 7.80 | -0.16 | -2.01% | 7.80 | 7.95 | 126341 | 9947.38 | 1.02% |
| 2024-03-18 | 7.85 | 7.96 | 0.15 | 1.92% | 7.81 | 7.97 | 166046 | 13144.07 | 1.34% |
| 2024-03-15 | 7.78 | 7.81 | 0.00 | 0.00% | 7.67 | 7.81 | 121614 | 9420.83 | 0.98% |
| 2024-03-14 | 7.75 | 7.81 | 0.03 | 0.39% | 7.73 | 7.96 | 205882 | 16180.92 | 1.66% |
| 2024-03-13 | 7.90 | 7.78 | -0.14 | -1.77% | 7.74 | 7.92 | 169780 | 13242.57 | 1.37% |
| 2024-03-12 | 7.94 | 7.92 | -0.01 | -0.13% | 7.82 | 7.97 | 163518 | 12912.78 | 1.32% |
| 2024-03-11 | 7.88 | 7.93 | 0.05 | 0.63% | 7.81 | 7.94 | 140758 | 11078.79 | 1.14% |
| 2024-03-08 | 7.87 | 7.88 | 0.03 | 0.38% | 7.76 | 7.92 | 115539 | 9063.56 | 0.93% |
| 2024-03-07 | 7.88 | 7.85 | -0.02 | -0.25% | 7.85 | 8.09 | 222647 | 17734.39 | 1.80% |
| 2024-03-06 | 7.91 | 7.87 | -0.09 | -1.13% | 7.83 | 7.98 | 173764 | 13701.77 | 1.40% |
| 2024-03-05 | 7.90 | 7.96 | -0.02 | -0.25% | 7.87 | 8.10 | 189926 | 15196.52 | 1.54% |
| 2024-03-04 | 8.09 | 7.98 | -0.11 | -1.36% | 7.86 | 8.09 | 206330 | 16405.58 | 1.67% |
| 2024-03-01 | 8.15 | 8.09 | -0.06 | -0.74% | 8.02 | 8.16 | 213100 | 17198.50 | 1.72% |
| 2024-02-29 | 7.90 | 8.15 | 0.18 | 2.26% | 7.85 | 8.16 | 300490 | 24188.03 | 2.43% |
| 2024-02-28 | 7.99 | 7.97 | 0.03 | 0.38% | 7.95 | 8.31 | 475047 | 38724.63 | 3.84% |
| 2024-02-27 | 7.81 | 7.94 | 0.11 | 1.40% | 7.75 | 7.94 | 176319 | 13873.18 | 1.43% |
| 2024-02-26 | 7.93 | 7.83 | -0.07 | -0.89% | 7.77 | 7.97 | 192175 | 15084.02 | 1.55% |
| 2024-02-23 | 7.92 | 7.90 | -0.02 | -0.25% | 7.80 | 7.98 | 199968 | 15721.76 | 1.62% |
| 2024-02-22 | 7.81 | 7.92 | 0.07 | 0.89% | 7.73 | 7.92 | 234190 | 18381.69 | 1.89% |
| 2024-02-21 | 7.64 | 7.85 | 0.15 | 1.95% | 7.61 | 8.09 | 356004 | 28101.52 | 2.88% |
| 2024-02-20 | 7.65 | 7.70 | -0.02 | -0.26% | 7.47 | 7.72 | 266728 | 20296.62 | 2.16% |
| 2024-02-19 | 7.66 | 7.72 | 0.17 | 2.25% | 7.50 | 7.78 | 281986 | 21526.46 | 2.28% |
| 2024-02-08 | 7.55 | 7.55 | 0.09 | 1.21% | 7.40 | 7.71 | 371279 | 28054.80 | 3.00% |
| 2024-02-07 | 7.04 | 7.46 | 0.42 | 5.97% | 7.03 | 7.66 | 413612 | 30545.67 | 3.34% |
| 2024-02-06 | 6.60 | 7.04 | 0.13 | 1.88% | 6.25 | 7.28 | 405417 | 27404.45 | 3.28% |
| 2024-02-05 | 7.57 | 6.91 | -0.77 | -10.03% | 6.91 | 7.60 | 400713 | 28168.49 | 3.24% |
| 2024-02-02 | 7.96 | 7.68 | -0.37 | -4.60% | 7.41 | 8.25 | 437850 | 34539.59 | 3.54% |
| 2024-02-01 | 8.28 | 8.05 | -0.55 | -6.40% | 7.96 | 8.44 | 566843 | 46134.02 | 4.58% |
| 2024-01-31 | 8.48 | 8.60 | 0.16 | 1.90% | 8.40 | 8.76 | 585066 | 50272.74 | 4.73% |