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 | 7.94 | 7.83 | -0.11 | -1.39% | 7.76 | 7.95 | 138417 | 10827.21 | 0.87% |
| 2024-05-09 | 7.67 | 7.94 | 0.27 | 3.52% | 7.66 | 7.96 | 209740 | 16561.99 | 1.31% |
| 2024-05-08 | 7.88 | 7.67 | -0.17 | -2.17% | 7.66 | 7.88 | 148213 | 11420.17 | 0.93% |
| 2024-05-07 | 7.89 | 7.84 | -0.05 | -0.63% | 7.79 | 7.91 | 136403 | 10680.88 | 0.85% |
| 2024-05-06 | 7.70 | 7.89 | 0.31 | 4.09% | 7.67 | 7.91 | 223276 | 17426.70 | 1.40% |
| 2024-04-30 | 7.68 | 7.58 | -0.11 | -1.43% | 7.56 | 7.71 | 162399 | 12347.67 | 1.02% |
| 2024-04-29 | 7.53 | 7.69 | 0.11 | 1.45% | 7.51 | 7.72 | 258708 | 19749.84 | 1.62% |
| 2024-04-26 | 7.77 | 7.58 | -0.45 | -5.60% | 7.44 | 7.78 | 439849 | 33229.83 | 2.75% |
| 2024-04-25 | 8.08 | 8.03 | -0.17 | -2.07% | 7.90 | 8.18 | 234073 | 18845.46 | 1.47% |
| 2024-04-24 | 8.20 | 8.20 | 0.04 | 0.49% | 8.05 | 8.21 | 164844 | 13425.95 | 1.03% |
| 2024-04-23 | 8.20 | 8.16 | -0.04 | -0.49% | 8.11 | 8.26 | 210650 | 17192.61 | 1.32% |
| 2024-04-22 | 8.23 | 8.20 | -0.12 | -1.44% | 8.19 | 8.42 | 262077 | 21737.13 | 1.64% |
| 2024-04-19 | 8.35 | 8.32 | -0.10 | -1.19% | 8.21 | 8.41 | 322512 | 26801.05 | 2.02% |
| 2024-04-18 | 8.16 | 8.42 | 0.26 | 3.19% | 8.06 | 8.55 | 571415 | 47927.88 | 3.58% |
| 2024-04-17 | 7.95 | 8.16 | 0.23 | 2.90% | 7.95 | 8.19 | 431850 | 35003.03 | 2.70% |
| 2024-04-16 | 7.90 | 7.93 | -0.01 | -0.13% | 7.84 | 8.16 | 394260 | 31480.58 | 2.47% |
| 2024-04-15 | 7.85 | 7.94 | 0.13 | 1.66% | 7.78 | 8.05 | 307829 | 24371.48 | 1.93% |
| 2024-04-12 | 7.88 | 7.81 | -0.09 | -1.14% | 7.77 | 7.95 | 263879 | 20638.13 | 1.65% |
| 2024-04-11 | 7.89 | 7.90 | -0.07 | -0.88% | 7.85 | 8.07 | 385650 | 30645.59 | 2.41% |
| 2024-04-10 | 8.20 | 7.97 | -0.35 | -4.21% | 7.81 | 8.20 | 526679 | 42027.86 | 3.30% |
| 2024-04-09 | 7.86 | 8.32 | 0.39 | 4.92% | 7.86 | 8.32 | 719827 | 58687.19 | 4.51% |
| 2024-04-08 | 8.02 | 7.93 | -0.08 | -1.00% | 7.93 | 8.32 | 899998 | 73071.82 | 5.63% |
| 2024-04-03 | 7.75 | 8.01 | 0.48 | 6.37% | 7.73 | 8.28 | 944850 | 76239.73 | 5.92% |
| 2024-04-02 | 7.23 | 7.53 | 0.32 | 4.44% | 7.20 | 7.63 | 348297 | 25965.09 | 2.18% |
| 2024-04-01 | 6.99 | 7.21 | 0.20 | 2.85% | 6.99 | 7.25 | 189128 | 13573.61 | 1.18% |
| 2024-03-29 | 6.84 | 7.01 | 0.15 | 2.19% | 6.84 | 7.01 | 105542 | 7336.75 | 0.66% |
| 2024-03-28 | 6.77 | 6.86 | 0.09 | 1.33% | 6.76 | 6.93 | 96068 | 6596.74 | 0.60% |
| 2024-03-27 | 6.87 | 6.77 | -0.10 | -1.46% | 6.77 | 6.92 | 112897 | 7729.32 | 0.71% |
| 2024-03-26 | 6.81 | 6.87 | 0.06 | 0.88% | 6.76 | 6.90 | 100067 | 6838.84 | 0.63% |
| 2024-03-25 | 6.88 | 6.81 | -0.10 | -1.45% | 6.81 | 6.98 | 96383 | 6642.52 | 0.60% |
| 2024-03-22 | 7.05 | 6.91 | -0.15 | -2.12% | 6.86 | 7.07 | 114126 | 7921.35 | 0.71% |
| 2024-03-21 | 7.11 | 7.06 | -0.04 | -0.56% | 7.01 | 7.13 | 98685 | 6982.84 | 0.62% |
| 2024-03-20 | 7.07 | 7.10 | 0.01 | 0.14% | 7.06 | 7.11 | 83904 | 5947.60 | 0.53% |
| 2024-03-19 | 7.10 | 7.09 | -0.03 | -0.42% | 7.08 | 7.15 | 101474 | 7220.79 | 0.64% |
| 2024-03-18 | 7.09 | 7.12 | 0.05 | 0.71% | 7.04 | 7.12 | 158011 | 11191.13 | 0.99% |
| 2024-03-15 | 7.00 | 7.07 | 0.07 | 1.00% | 6.95 | 7.08 | 103172 | 7244.38 | 0.65% |
| 2024-03-14 | 7.06 | 7.00 | -0.08 | -1.13% | 6.95 | 7.13 | 120040 | 8457.11 | 0.75% |
| 2024-03-13 | 7.18 | 7.08 | 0.07 | 1.00% | 7.02 | 7.20 | 182020 | 12883.43 | 1.14% |
| 2024-03-12 | 7.02 | 7.01 | -0.04 | -0.57% | 6.98 | 7.08 | 113723 | 7972.45 | 0.71% |
| 2024-03-11 | 6.89 | 7.05 | 0.16 | 2.32% | 6.86 | 7.06 | 148239 | 10358.41 | 0.93% |
| 2024-03-08 | 6.90 | 6.89 | -0.01 | -0.14% | 6.79 | 6.92 | 90766 | 6222.00 | 0.57% |
| 2024-03-07 | 6.87 | 6.90 | 0.04 | 0.58% | 6.84 | 6.97 | 101535 | 7009.33 | 0.64% |
| 2024-03-06 | 6.80 | 6.86 | 0.01 | 0.15% | 6.78 | 6.94 | 100195 | 6875.63 | 0.63% |
| 2024-03-05 | 6.90 | 6.85 | -0.08 | -1.15% | 6.80 | 6.92 | 104089 | 7121.26 | 0.65% |
| 2024-03-04 | 7.02 | 6.93 | -0.08 | -1.14% | 6.88 | 7.04 | 141566 | 9813.94 | 0.89% |
| 2024-03-01 | 7.04 | 7.01 | -0.01 | -0.14% | 6.93 | 7.05 | 126045 | 8811.82 | 0.79% |
| 2024-02-29 | 6.82 | 7.02 | 0.15 | 2.18% | 6.81 | 7.02 | 123889 | 8610.98 | 0.78% |
| 2024-02-28 | 7.03 | 6.87 | -0.17 | -2.41% | 6.86 | 7.17 | 180699 | 12699.34 | 1.13% |
| 2024-02-27 | 6.96 | 7.04 | 0.08 | 1.15% | 6.91 | 7.04 | 109146 | 7621.56 | 0.68% |
| 2024-02-26 | 6.99 | 6.96 | -0.03 | -0.43% | 6.93 | 7.06 | 128799 | 9007.00 | 0.81% |
| 2024-02-23 | 7.04 | 6.99 | -0.02 | -0.29% | 6.89 | 7.05 | 114804 | 7989.90 | 0.72% |
| 2024-02-22 | 7.00 | 7.01 | 0.01 | 0.14% | 6.93 | 7.09 | 91538 | 6393.20 | 0.57% |
| 2024-02-21 | 6.89 | 7.00 | 0.10 | 1.45% | 6.80 | 7.17 | 138343 | 9715.05 | 0.87% |
| 2024-02-20 | 6.98 | 6.90 | -0.06 | -0.86% | 6.83 | 6.98 | 129570 | 8924.07 | 0.81% |
| 2024-02-19 | 7.12 | 6.96 | -0.14 | -1.97% | 6.88 | 7.20 | 241575 | 16936.77 | 1.51% |
| 2024-02-08 | 6.79 | 7.10 | 0.36 | 5.34% | 6.71 | 7.20 | 255995 | 18096.04 | 1.60% |
| 2024-02-07 | 6.35 | 6.74 | 0.41 | 6.48% | 6.33 | 6.75 | 241893 | 16015.07 | 1.51% |
| 2024-02-06 | 5.78 | 6.33 | 0.47 | 8.02% | 5.76 | 6.45 | 268872 | 16391.31 | 1.68% |
| 2024-02-05 | 6.35 | 5.86 | -0.53 | -8.29% | 5.75 | 6.39 | 294141 | 17740.73 | 1.84% |