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 | 7.24 | 7.33 | 0.11 | 1.52% | 7.20 | 7.41 | 58423 | 4291.57 | 0.73% |
| 2024-05-08 | 7.45 | 7.22 | -0.23 | -3.09% | 7.20 | 7.45 | 78791 | 5747.48 | 0.98% |
| 2024-05-07 | 7.51 | 7.45 | -0.07 | -0.93% | 7.41 | 7.51 | 75227 | 5609.35 | 0.94% |
| 2024-05-06 | 7.60 | 7.52 | 0.00 | 0.00% | 7.51 | 7.65 | 62220 | 4706.12 | 0.77% |
| 2024-04-30 | 7.53 | 7.52 | 0.02 | 0.27% | 7.42 | 7.58 | 54657 | 4090.68 | 0.68% |
| 2024-04-29 | 7.35 | 7.50 | 0.13 | 1.76% | 7.30 | 7.51 | 70383 | 5235.40 | 0.88% |
| 2024-04-26 | 7.25 | 7.37 | 0.04 | 0.55% | 7.14 | 7.39 | 84082 | 6121.12 | 1.05% |
| 2024-04-25 | 7.25 | 7.33 | 0.06 | 0.83% | 7.22 | 7.43 | 49291 | 3627.24 | 0.61% |
| 2024-04-24 | 7.08 | 7.27 | 0.15 | 2.11% | 7.06 | 7.28 | 54276 | 3903.41 | 0.68% |
| 2024-04-23 | 6.97 | 7.12 | 0.16 | 2.30% | 6.97 | 7.16 | 67255 | 4779.95 | 0.84% |
| 2024-04-22 | 6.96 | 6.96 | -0.04 | -0.57% | 6.82 | 7.08 | 55202 | 3835.84 | 0.69% |
| 2024-04-19 | 7.17 | 7.00 | -0.22 | -3.05% | 6.95 | 7.22 | 94916 | 6691.73 | 1.18% |
| 2024-04-18 | 7.37 | 7.22 | -0.12 | -1.63% | 7.22 | 7.38 | 58403 | 4263.18 | 0.73% |
| 2024-04-17 | 6.97 | 7.34 | 0.44 | 6.38% | 6.97 | 7.35 | 84797 | 6096.56 | 1.06% |
| 2024-04-16 | 7.36 | 6.90 | -0.47 | -6.38% | 6.90 | 7.38 | 103909 | 7325.83 | 1.29% |
| 2024-04-15 | 7.66 | 7.37 | -0.29 | -3.79% | 7.23 | 7.71 | 78304 | 5790.18 | 0.97% |
| 2024-04-12 | 7.76 | 7.66 | -0.07 | -0.91% | 7.64 | 7.83 | 44824 | 3455.63 | 0.56% |
| 2024-04-11 | 7.70 | 7.73 | -0.02 | -0.26% | 7.70 | 7.88 | 41647 | 3241.65 | 0.52% |
| 2024-04-10 | 7.92 | 7.75 | -0.20 | -2.52% | 7.67 | 7.96 | 48063 | 3742.76 | 0.60% |
| 2024-04-09 | 7.78 | 7.95 | 0.09 | 1.15% | 7.78 | 7.98 | 41034 | 3242.91 | 0.51% |
| 2024-04-08 | 8.12 | 7.86 | -0.26 | -3.20% | 7.85 | 8.13 | 62665 | 4976.12 | 0.78% |
| 2024-04-03 | 8.16 | 8.12 | -0.10 | -1.22% | 8.05 | 8.22 | 42045 | 3409.87 | 0.52% |
| 2024-04-02 | 8.20 | 8.22 | 0.02 | 0.24% | 8.17 | 8.28 | 54639 | 4487.81 | 0.68% |
| 2024-04-01 | 7.98 | 8.20 | 0.23 | 2.89% | 7.98 | 8.23 | 52386 | 4249.54 | 0.65% |
| 2024-03-29 | 8.02 | 7.97 | -0.05 | -0.62% | 7.88 | 8.09 | 42471 | 3377.86 | 0.53% |
| 2024-03-28 | 7.81 | 8.02 | 0.22 | 2.82% | 7.78 | 8.10 | 69555 | 5553.26 | 0.87% |
| 2024-03-27 | 8.13 | 7.80 | -0.30 | -3.70% | 7.78 | 8.20 | 60957 | 4871.78 | 0.76% |
| 2024-03-26 | 8.09 | 8.10 | 0.01 | 0.12% | 7.97 | 8.15 | 49472 | 3988.01 | 0.62% |
| 2024-03-25 | 8.26 | 8.09 | -0.21 | -2.53% | 8.08 | 8.33 | 52917 | 4344.97 | 0.66% |
| 2024-03-22 | 8.52 | 8.30 | -0.20 | -2.35% | 8.28 | 8.56 | 83878 | 7020.29 | 1.04% |
| 2024-03-21 | 8.45 | 8.50 | 0.03 | 0.35% | 8.38 | 8.50 | 70951 | 5994.87 | 0.88% |
| 2024-03-20 | 8.42 | 8.47 | -0.01 | -0.12% | 8.42 | 8.50 | 43866 | 3715.93 | 0.55% |
| 2024-03-19 | 8.48 | 8.48 | -0.02 | -0.24% | 8.44 | 8.52 | 48360 | 4099.15 | 0.60% |
| 2024-03-18 | 8.40 | 8.50 | 0.07 | 0.83% | 8.38 | 8.51 | 61980 | 5243.42 | 0.77% |
| 2024-03-15 | 8.28 | 8.43 | 0.12 | 1.44% | 8.28 | 8.43 | 51324 | 4293.42 | 0.64% |
| 2024-03-14 | 8.25 | 8.31 | 0.00 | 0.00% | 8.25 | 8.39 | 49774 | 4143.09 | 0.62% |
| 2024-03-13 | 8.32 | 8.31 | -0.01 | -0.12% | 8.21 | 8.38 | 51675 | 4283.40 | 0.64% |
| 2024-03-12 | 8.25 | 8.32 | 0.06 | 0.73% | 8.21 | 8.35 | 68946 | 5718.28 | 0.86% |
| 2024-03-11 | 8.08 | 8.26 | 0.13 | 1.60% | 8.07 | 8.26 | 71302 | 5836.31 | 0.89% |
| 2024-03-08 | 8.33 | 8.13 | -0.32 | -3.79% | 8.11 | 8.39 | 104388 | 8544.40 | 1.30% |
| 2024-03-07 | 8.70 | 8.45 | 0.15 | 1.81% | 8.32 | 8.70 | 132612 | 11213.24 | 1.65% |
| 2024-03-06 | 8.11 | 8.30 | 0.20 | 2.47% | 8.10 | 8.68 | 146260 | 12205.46 | 1.82% |
| 2024-03-05 | 8.03 | 8.10 | 0.00 | 0.00% | 8.02 | 8.30 | 72452 | 5892.29 | 0.90% |
| 2024-03-04 | 8.10 | 8.10 | -0.06 | -0.74% | 7.98 | 8.15 | 71664 | 5775.02 | 0.89% |
| 2024-03-01 | 8.19 | 8.16 | -0.03 | -0.37% | 8.05 | 8.31 | 62804 | 5122.42 | 0.78% |
| 2024-02-29 | 7.81 | 8.19 | 0.36 | 4.60% | 7.78 | 8.22 | 90668 | 7317.69 | 1.13% |
| 2024-02-28 | 8.32 | 7.83 | -0.49 | -5.89% | 7.83 | 8.43 | 126240 | 10334.58 | 1.57% |
| 2024-02-27 | 7.95 | 8.32 | 0.31 | 3.87% | 7.92 | 8.35 | 86086 | 7048.29 | 1.07% |
| 2024-02-26 | 8.00 | 8.01 | 0.00 | 0.00% | 7.95 | 8.09 | 69081 | 5541.77 | 0.86% |
| 2024-02-23 | 7.92 | 8.01 | 0.09 | 1.14% | 7.83 | 8.03 | 64205 | 5091.97 | 0.80% |
| 2024-02-22 | 7.83 | 7.92 | 0.05 | 0.64% | 7.77 | 7.94 | 57255 | 4502.70 | 0.71% |
| 2024-02-21 | 7.70 | 7.87 | 0.14 | 1.81% | 7.65 | 8.15 | 84959 | 6742.42 | 1.06% |
| 2024-02-20 | 7.76 | 7.73 | -0.07 | -0.90% | 7.62 | 7.77 | 60447 | 4651.14 | 0.75% |
| 2024-02-19 | 7.91 | 7.80 | 0.04 | 0.52% | 7.74 | 8.08 | 100738 | 7956.65 | 1.25% |
| 2024-02-08 | 7.41 | 7.76 | 0.32 | 4.30% | 7.41 | 7.95 | 122210 | 9436.61 | 1.52% |
| 2024-02-07 | 7.01 | 7.44 | 0.43 | 6.13% | 6.97 | 7.59 | 158876 | 11670.54 | 1.98% |
| 2024-02-06 | 6.50 | 7.01 | 0.30 | 4.47% | 6.36 | 7.18 | 139486 | 9444.62 | 1.74% |
| 2024-02-05 | 7.39 | 6.71 | -0.74 | -9.93% | 6.71 | 7.39 | 144107 | 9908.29 | 1.79% |
| 2024-02-02 | 7.73 | 7.45 | -0.35 | -4.49% | 7.16 | 8.02 | 126224 | 9616.89 | 1.57% |
| 2024-02-01 | 7.90 | 7.80 | -0.12 | -1.52% | 7.67 | 8.04 | 119647 | 9345.32 | 1.49% |
| 2024-01-31 | 8.16 | 7.92 | -0.21 | -2.58% | 7.90 | 8.23 | 145188 | 11666.10 | 1.81% |