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 | 7.33 | 7.20 | -0.14 | -1.91% | 7.15 | 7.40 | 221872 | 16067.44 | 1.62% |
| 2024-05-09 | 7.31 | 7.34 | 0.04 | 0.55% | 7.30 | 7.47 | 199968 | 14749.87 | 1.46% |
| 2024-05-08 | 7.39 | 7.30 | -0.13 | -1.75% | 7.27 | 7.52 | 281185 | 20726.04 | 2.06% |
| 2024-05-07 | 7.24 | 7.43 | 0.19 | 2.62% | 7.19 | 7.52 | 395888 | 29210.37 | 2.90% |
| 2024-05-06 | 7.10 | 7.24 | 0.19 | 2.70% | 7.09 | 7.28 | 223921 | 16151.06 | 1.64% |
| 2024-04-30 | 7.06 | 7.05 | 0.00 | 0.00% | 6.97 | 7.12 | 158542 | 11182.02 | 1.16% |
| 2024-04-29 | 6.83 | 7.05 | 0.21 | 3.07% | 6.82 | 7.06 | 196784 | 13709.06 | 1.44% |
| 2024-04-26 | 6.67 | 6.84 | 0.13 | 1.94% | 6.64 | 6.86 | 184358 | 12461.76 | 1.35% |
| 2024-04-25 | 6.48 | 6.71 | 0.22 | 3.39% | 6.46 | 6.84 | 215238 | 14395.69 | 1.57% |
| 2024-04-24 | 6.45 | 6.49 | 0.04 | 0.62% | 6.26 | 6.49 | 166773 | 10663.64 | 1.22% |
| 2024-04-23 | 6.73 | 6.45 | -0.37 | -5.43% | 6.42 | 6.76 | 283221 | 18502.68 | 2.07% |
| 2024-04-22 | 6.90 | 6.82 | -0.05 | -0.73% | 6.73 | 7.03 | 195011 | 13386.12 | 1.43% |
| 2024-04-19 | 6.65 | 6.87 | 0.20 | 3.00% | 6.57 | 7.13 | 315836 | 21771.72 | 2.31% |
| 2024-04-18 | 6.75 | 6.67 | -0.09 | -1.33% | 6.65 | 6.83 | 151918 | 10212.17 | 1.11% |
| 2024-04-17 | 6.60 | 6.76 | 0.23 | 3.52% | 6.60 | 6.83 | 167663 | 11298.91 | 1.23% |
| 2024-04-16 | 6.88 | 6.53 | -0.41 | -5.91% | 6.51 | 6.95 | 220584 | 14748.51 | 1.61% |
| 2024-04-15 | 7.05 | 6.94 | -0.10 | -1.42% | 6.79 | 7.15 | 214564 | 14924.31 | 1.57% |
| 2024-04-12 | 7.16 | 7.04 | -0.12 | -1.68% | 7.00 | 7.20 | 168247 | 11928.13 | 1.23% |
| 2024-04-11 | 7.15 | 7.16 | -0.06 | -0.83% | 7.10 | 7.28 | 153743 | 11067.30 | 1.12% |
| 2024-04-10 | 7.30 | 7.22 | -0.11 | -1.50% | 7.12 | 7.37 | 180146 | 13018.35 | 1.32% |
| 2024-04-09 | 7.10 | 7.33 | 0.17 | 2.37% | 7.10 | 7.34 | 222963 | 16187.71 | 1.63% |
| 2024-04-08 | 7.30 | 7.16 | -0.15 | -2.05% | 7.12 | 7.34 | 229344 | 16589.75 | 1.68% |
| 2024-04-03 | 7.22 | 7.31 | 0.07 | 0.97% | 7.17 | 7.35 | 322768 | 23444.26 | 2.36% |
| 2024-04-02 | 7.04 | 7.24 | 0.18 | 2.55% | 7.04 | 7.28 | 365177 | 26347.96 | 2.67% |
| 2024-04-01 | 7.08 | 7.06 | 0.03 | 0.43% | 6.98 | 7.08 | 160541 | 11297.93 | 1.17% |
| 2024-03-29 | 6.59 | 7.03 | 0.44 | 6.68% | 6.59 | 7.09 | 315829 | 21744.47 | 2.31% |
| 2024-03-28 | 6.59 | 6.59 | 0.00 | 0.00% | 6.55 | 6.71 | 110629 | 7339.04 | 0.81% |
| 2024-03-27 | 6.81 | 6.59 | -0.24 | -3.51% | 6.58 | 6.86 | 111680 | 7517.97 | 0.82% |
| 2024-03-26 | 6.83 | 6.83 | -0.05 | -0.73% | 6.69 | 6.89 | 169966 | 11537.35 | 1.24% |
| 2024-03-25 | 6.96 | 6.88 | -0.10 | -1.43% | 6.86 | 7.07 | 139718 | 9703.06 | 1.02% |
| 2024-03-22 | 7.13 | 6.98 | -0.15 | -2.10% | 6.98 | 7.17 | 143345 | 10119.27 | 1.05% |
| 2024-03-21 | 7.19 | 7.13 | -0.04 | -0.56% | 7.07 | 7.23 | 129002 | 9199.61 | 0.94% |
| 2024-03-20 | 7.16 | 7.17 | 0.01 | 0.14% | 7.13 | 7.19 | 108218 | 7746.10 | 0.79% |
| 2024-03-19 | 7.24 | 7.16 | -0.11 | -1.51% | 7.13 | 7.24 | 179267 | 12877.49 | 1.31% |
| 2024-03-18 | 7.32 | 7.27 | -0.02 | -0.27% | 7.18 | 7.38 | 219211 | 15861.56 | 1.61% |
| 2024-03-15 | 7.21 | 7.29 | 0.08 | 1.11% | 7.11 | 7.31 | 260760 | 18774.66 | 1.91% |
| 2024-03-14 | 7.04 | 7.21 | 0.13 | 1.84% | 6.99 | 7.50 | 428413 | 31074.53 | 3.14% |
| 2024-03-13 | 7.05 | 7.08 | 0.05 | 0.71% | 7.02 | 7.25 | 277285 | 19738.77 | 2.03% |
| 2024-03-12 | 7.10 | 7.03 | -0.07 | -0.99% | 6.99 | 7.12 | 186099 | 13080.77 | 1.36% |
| 2024-03-11 | 6.89 | 7.10 | 0.16 | 2.31% | 6.89 | 7.10 | 229369 | 16066.01 | 1.68% |
| 2024-03-08 | 6.88 | 6.94 | 0.00 | 0.00% | 6.81 | 6.96 | 154176 | 10640.13 | 1.13% |
| 2024-03-07 | 6.90 | 6.94 | 0.04 | 0.58% | 6.87 | 7.16 | 306258 | 21509.32 | 2.24% |
| 2024-03-06 | 6.83 | 6.90 | 0.02 | 0.29% | 6.78 | 6.99 | 188905 | 12998.28 | 1.38% |
| 2024-03-05 | 6.97 | 6.88 | -0.12 | -1.71% | 6.85 | 7.00 | 164543 | 11372.95 | 1.21% |
| 2024-03-04 | 7.00 | 7.00 | 0.01 | 0.14% | 6.87 | 7.10 | 153150 | 10659.14 | 1.12% |
| 2024-03-01 | 6.93 | 6.99 | 0.03 | 0.43% | 6.90 | 7.02 | 225476 | 15707.46 | 1.65% |
| 2024-02-29 | 6.73 | 6.96 | 0.11 | 1.61% | 6.71 | 6.98 | 275752 | 18951.58 | 2.02% |
| 2024-02-28 | 6.90 | 6.85 | -0.10 | -1.44% | 6.85 | 7.22 | 446613 | 31464.44 | 3.27% |
| 2024-02-27 | 6.83 | 6.95 | 0.05 | 0.72% | 6.83 | 7.03 | 234977 | 16237.38 | 1.72% |
| 2024-02-26 | 6.93 | 6.90 | -0.12 | -1.71% | 6.77 | 7.00 | 299402 | 20587.36 | 2.19% |
| 2024-02-23 | 6.99 | 7.02 | 0.02 | 0.29% | 6.85 | 7.09 | 337629 | 23568.53 | 2.47% |
| 2024-02-22 | 7.14 | 7.00 | -0.08 | -1.13% | 6.86 | 7.28 | 654490 | 46124.20 | 4.79% |
| 2024-02-21 | 6.45 | 7.08 | 0.64 | 9.94% | 6.39 | 7.08 | 424425 | 28728.53 | 3.11% |
| 2024-02-20 | 6.50 | 6.44 | -0.07 | -1.08% | 6.29 | 6.53 | 251014 | 16064.18 | 1.84% |
| 2024-02-19 | 6.98 | 6.51 | -0.22 | -3.27% | 6.44 | 7.15 | 636615 | 42976.67 | 4.66% |
| 2024-02-08 | 6.42 | 6.73 | 0.61 | 9.97% | 6.30 | 6.73 | 205966 | 13675.80 | 1.51% |
| 2024-02-07 | 5.88 | 6.12 | 0.56 | 10.07% | 5.68 | 6.12 | 128156 | 7705.14 | 0.94% |
| 2024-02-06 | 5.05 | 5.56 | 0.51 | 10.10% | 4.93 | 5.56 | 267948 | 14416.09 | 1.96% |
| 2024-02-05 | 5.40 | 5.05 | -0.35 | -6.48% | 4.88 | 5.40 | 185341 | 9492.53 | 1.36% |
| 2024-02-02 | 5.67 | 5.40 | -0.28 | -4.93% | 5.19 | 5.76 | 150615 | 8244.55 | 1.10% |