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 | 7.59 | 7.45 | -0.09 | -1.19% | 7.43 | 7.63 | 31107 | 2329.85 | 1.67% |
| 2024-05-09 | 7.50 | 7.54 | 0.05 | 0.67% | 7.49 | 7.61 | 30836 | 2327.76 | 1.66% |
| 2024-05-08 | 7.69 | 7.49 | -0.18 | -2.35% | 7.47 | 7.69 | 40735 | 3077.00 | 2.19% |
| 2024-05-07 | 7.59 | 7.67 | 0.18 | 2.40% | 7.50 | 7.72 | 63551 | 4835.14 | 3.42% |
| 2024-05-06 | 7.45 | 7.49 | 0.13 | 1.77% | 7.40 | 7.58 | 45138 | 3377.84 | 2.43% |
| 2024-04-30 | 7.39 | 7.36 | -0.04 | -0.54% | 7.23 | 7.58 | 54220 | 3985.90 | 2.92% |
| 2024-04-29 | 7.07 | 7.40 | 0.46 | 6.63% | 7.01 | 7.44 | 86966 | 6302.29 | 4.68% |
| 2024-04-26 | 6.94 | 6.94 | -0.01 | -0.14% | 6.76 | 6.98 | 53249 | 3674.52 | 2.87% |
| 2024-04-25 | 6.90 | 6.95 | -0.09 | -1.28% | 6.81 | 7.05 | 54024 | 3740.75 | 2.91% |
| 2024-04-24 | 6.91 | 7.04 | 0.21 | 3.07% | 6.91 | 7.30 | 77877 | 5457.89 | 4.19% |
| 2024-04-23 | 6.70 | 6.83 | 0.27 | 4.12% | 6.67 | 6.88 | 71970 | 4888.53 | 3.87% |
| 2024-04-22 | 6.78 | 6.56 | -0.09 | -1.35% | 6.48 | 6.88 | 50666 | 3346.59 | 2.73% |
| 2024-04-19 | 6.75 | 6.65 | -0.10 | -1.48% | 6.57 | 6.79 | 40375 | 2689.97 | 2.17% |
| 2024-04-18 | 6.83 | 6.75 | -0.09 | -1.32% | 6.56 | 6.90 | 51463 | 3464.61 | 2.77% |
| 2024-04-17 | 6.35 | 6.84 | 0.57 | 9.09% | 6.33 | 6.86 | 70813 | 4759.38 | 3.81% |
| 2024-04-16 | 6.90 | 6.27 | -0.67 | -9.65% | 6.25 | 6.90 | 111469 | 7105.33 | 6.00% |
| 2024-04-15 | 7.56 | 6.94 | -0.77 | -9.99% | 6.94 | 7.68 | 107678 | 7680.37 | 5.79% |
| 2024-04-12 | 7.97 | 7.71 | -0.15 | -1.91% | 7.70 | 7.97 | 30943 | 2417.44 | 1.67% |
| 2024-04-11 | 7.73 | 7.86 | 0.02 | 0.26% | 7.66 | 7.96 | 31839 | 2506.42 | 1.71% |
| 2024-04-10 | 8.10 | 7.84 | -0.27 | -3.33% | 7.72 | 8.10 | 42980 | 3384.15 | 2.31% |
| 2024-04-09 | 8.00 | 8.11 | 0.10 | 1.25% | 7.96 | 8.16 | 27180 | 2194.28 | 1.46% |
| 2024-04-08 | 8.33 | 8.01 | -0.31 | -3.73% | 7.97 | 8.39 | 49854 | 4045.05 | 2.68% |
| 2024-04-03 | 8.42 | 8.32 | -0.12 | -1.42% | 8.16 | 8.48 | 42334 | 3508.02 | 2.28% |
| 2024-04-02 | 8.42 | 8.44 | 0.01 | 0.12% | 8.35 | 8.53 | 45981 | 3882.58 | 2.47% |
| 2024-04-01 | 8.17 | 8.43 | 0.25 | 3.06% | 8.17 | 8.44 | 48845 | 4073.98 | 2.63% |
| 2024-03-29 | 8.07 | 8.18 | 0.18 | 2.25% | 8.01 | 8.19 | 37494 | 3042.73 | 2.02% |
| 2024-03-28 | 7.80 | 8.00 | 0.17 | 2.17% | 7.78 | 8.09 | 37065 | 2954.51 | 1.99% |
| 2024-03-27 | 8.17 | 7.83 | -0.34 | -4.16% | 7.80 | 8.18 | 36346 | 2906.23 | 1.96% |
| 2024-03-26 | 8.04 | 8.17 | 0.07 | 0.86% | 7.98 | 8.22 | 40411 | 3279.03 | 2.17% |
| 2024-03-25 | 8.27 | 8.10 | -0.27 | -3.23% | 8.10 | 8.39 | 48455 | 4009.49 | 2.61% |
| 2024-03-22 | 8.53 | 8.37 | -0.26 | -3.01% | 8.26 | 8.58 | 68562 | 5768.29 | 3.69% |
| 2024-03-21 | 8.43 | 8.63 | 0.26 | 3.11% | 8.30 | 8.67 | 84924 | 7206.89 | 4.57% |
| 2024-03-20 | 8.28 | 8.37 | 0.08 | 0.97% | 8.25 | 8.37 | 45819 | 3813.69 | 2.47% |
| 2024-03-19 | 8.29 | 8.29 | -0.01 | -0.12% | 8.24 | 8.43 | 51189 | 4260.21 | 2.75% |
| 2024-03-18 | 8.17 | 8.30 | 0.13 | 1.59% | 8.17 | 8.50 | 68906 | 5724.08 | 3.71% |
| 2024-03-15 | 8.08 | 8.17 | 0.11 | 1.36% | 7.97 | 8.18 | 40371 | 3272.19 | 2.17% |
| 2024-03-14 | 8.13 | 8.06 | -0.17 | -2.07% | 7.96 | 8.28 | 66346 | 5398.09 | 3.57% |
| 2024-03-13 | 8.12 | 8.23 | 0.16 | 1.98% | 8.08 | 8.52 | 109175 | 9037.68 | 5.87% |
| 2024-03-12 | 7.92 | 8.07 | 0.22 | 2.80% | 7.79 | 8.07 | 64008 | 5089.83 | 3.44% |
| 2024-03-11 | 7.73 | 7.85 | 0.13 | 1.68% | 7.72 | 7.88 | 37825 | 2963.32 | 2.04% |
| 2024-03-08 | 7.79 | 7.72 | -0.06 | -0.77% | 7.62 | 7.82 | 33296 | 2567.54 | 1.79% |
| 2024-03-07 | 7.71 | 7.78 | 0.04 | 0.52% | 7.69 | 7.91 | 45971 | 3596.43 | 2.47% |
| 2024-03-06 | 7.63 | 7.74 | 0.13 | 1.71% | 7.60 | 7.78 | 43869 | 3381.09 | 2.36% |
| 2024-03-05 | 7.91 | 7.61 | -0.29 | -3.67% | 7.55 | 7.95 | 66247 | 5084.17 | 3.56% |
| 2024-03-04 | 7.98 | 7.90 | -0.13 | -1.62% | 7.78 | 8.13 | 68062 | 5403.20 | 3.66% |
| 2024-03-01 | 8.12 | 8.03 | 0.13 | 1.65% | 7.90 | 8.29 | 91148 | 7360.95 | 4.90% |
| 2024-02-29 | 7.60 | 7.90 | 0.20 | 2.60% | 7.55 | 7.92 | 71487 | 5584.74 | 3.85% |
| 2024-02-28 | 8.48 | 7.70 | -0.78 | -9.20% | 7.66 | 8.65 | 130194 | 10620.03 | 7.01% |
| 2024-02-27 | 8.29 | 8.48 | 0.21 | 2.54% | 8.19 | 8.48 | 57956 | 4859.32 | 3.12% |
| 2024-02-26 | 8.19 | 8.27 | 0.07 | 0.85% | 8.10 | 8.46 | 70886 | 5860.69 | 3.81% |
| 2024-02-23 | 7.93 | 8.20 | 0.33 | 4.19% | 7.84 | 8.25 | 73961 | 5945.52 | 3.98% |
| 2024-02-22 | 7.73 | 7.87 | 0.16 | 2.08% | 7.60 | 7.88 | 61881 | 4813.18 | 3.33% |
| 2024-02-21 | 7.39 | 7.71 | 0.18 | 2.39% | 7.25 | 8.06 | 93558 | 7264.48 | 5.03% |
| 2024-02-20 | 7.31 | 7.53 | 0.18 | 2.45% | 7.16 | 7.68 | 76193 | 5735.04 | 4.10% |
| 2024-02-19 | 7.22 | 7.35 | 0.38 | 5.45% | 7.10 | 7.38 | 86194 | 6265.82 | 4.64% |
| 2024-02-08 | 6.44 | 6.97 | 0.63 | 9.94% | 6.26 | 6.97 | 115778 | 7782.49 | 6.23% |
| 2024-02-07 | 6.75 | 6.34 | -0.47 | -6.90% | 6.26 | 7.03 | 117264 | 7721.73 | 6.31% |
| 2024-02-06 | 6.67 | 6.81 | -0.30 | -4.22% | 6.40 | 7.21 | 125733 | 8313.45 | 6.77% |
| 2024-02-05 | 7.73 | 7.11 | -0.79 | -10.00% | 7.11 | 7.73 | 101365 | 7251.30 | 5.45% |
| 2024-02-02 | 8.62 | 7.90 | -0.68 | -7.93% | 7.72 | 8.98 | 128575 | 10467.77 | 6.92% |
| 2024-02-01 | 9.08 | 8.58 | -0.47 | -5.19% | 8.50 | 9.10 | 67925 | 5912.72 | 3.65% |