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 | 7.54 | 7.58 | -0.01 | -0.13% | 7.37 | 7.82 | 312531 | 23668.41 | 6.58% |
| 2024-05-09 | 7.53 | 7.59 | 0.04 | 0.53% | 7.49 | 7.68 | 209279 | 15866.06 | 4.41% |
| 2024-05-08 | 7.78 | 7.55 | -0.21 | -2.71% | 7.47 | 7.92 | 350364 | 26845.16 | 7.38% |
| 2024-05-07 | 8.07 | 7.76 | -0.27 | -3.36% | 7.70 | 8.60 | 378482 | 30450.76 | 7.97% |
| 2024-05-06 | 8.41 | 8.03 | -0.27 | -3.25% | 7.95 | 8.46 | 269715 | 21825.42 | 5.68% |
| 2024-04-30 | 8.55 | 8.30 | -0.33 | -3.82% | 8.18 | 8.68 | 251377 | 21151.31 | 5.29% |
| 2024-04-29 | 8.47 | 8.63 | 0.17 | 2.01% | 8.47 | 8.88 | 350969 | 30512.67 | 7.39% |
| 2024-04-26 | 8.25 | 8.46 | 0.22 | 2.67% | 8.18 | 8.67 | 324511 | 27511.83 | 6.83% |
| 2024-04-25 | 8.29 | 8.24 | -0.11 | -1.32% | 8.13 | 8.53 | 356055 | 29636.01 | 7.50% |
| 2024-04-24 | 7.99 | 8.35 | 0.39 | 4.90% | 7.71 | 8.63 | 536400 | 44199.87 | 11.29% |
| 2024-04-23 | 7.25 | 7.96 | 0.72 | 9.94% | 7.25 | 7.96 | 286469 | 22262.23 | 6.03% |
| 2024-04-22 | 7.37 | 7.24 | -0.44 | -5.73% | 6.97 | 7.50 | 319618 | 23131.00 | 6.73% |
| 2024-04-19 | 6.95 | 7.68 | 0.70 | 10.03% | 6.89 | 7.68 | 375063 | 27657.56 | 7.90% |
| 2024-04-18 | 7.24 | 6.98 | -0.24 | -3.32% | 6.90 | 7.28 | 288210 | 20214.08 | 6.07% |
| 2024-04-17 | 6.68 | 7.22 | 0.42 | 6.18% | 6.67 | 7.44 | 307708 | 22206.45 | 6.48% |
| 2024-04-16 | 7.42 | 6.80 | -0.75 | -9.93% | 6.80 | 7.45 | 189308 | 13074.93 | 3.99% |
| 2024-04-15 | 8.20 | 7.55 | -0.60 | -7.36% | 7.38 | 8.23 | 309844 | 23993.75 | 6.52% |
| 2024-04-12 | 8.26 | 8.15 | -0.14 | -1.69% | 8.08 | 8.66 | 455063 | 37953.60 | 9.58% |
| 2024-04-11 | 7.50 | 8.29 | 0.75 | 9.95% | 7.47 | 8.29 | 389858 | 31535.90 | 8.21% |
| 2024-04-10 | 7.95 | 7.54 | -0.46 | -5.75% | 7.38 | 7.97 | 225108 | 17136.32 | 4.74% |
| 2024-04-09 | 7.79 | 8.00 | 0.21 | 2.70% | 7.64 | 8.13 | 239951 | 18809.24 | 5.05% |
| 2024-04-08 | 8.21 | 7.79 | -0.57 | -6.82% | 7.78 | 8.23 | 274484 | 21877.25 | 5.78% |
| 2024-04-03 | 8.74 | 8.36 | -0.45 | -5.11% | 8.20 | 8.79 | 241533 | 20365.29 | 5.09% |
| 2024-04-02 | 8.80 | 8.81 | 0.08 | 0.92% | 8.60 | 9.28 | 398304 | 35475.29 | 8.39% |
| 2024-04-01 | 8.60 | 8.73 | 0.08 | 0.92% | 8.52 | 8.82 | 245052 | 21286.83 | 5.16% |
| 2024-03-29 | 8.77 | 8.65 | -0.33 | -3.67% | 8.51 | 8.90 | 272063 | 23535.62 | 5.73% |
| 2024-03-28 | 8.50 | 8.98 | 0.29 | 3.34% | 8.23 | 9.09 | 535822 | 47065.15 | 11.28% |
| 2024-03-27 | 8.47 | 8.69 | 0.16 | 1.88% | 7.98 | 9.08 | 663142 | 56467.72 | 13.96% |
| 2024-03-26 | 8.74 | 8.53 | -0.12 | -1.39% | 8.32 | 9.05 | 590682 | 51425.21 | 12.44% |
| 2024-03-25 | 9.00 | 8.65 | -0.57 | -6.18% | 8.55 | 9.89 | 873670 | 79131.08 | 18.40% |
| 2024-03-22 | 8.26 | 9.22 | 0.84 | 10.02% | 8.10 | 9.22 | 1001689 | 87936.59 | 21.09% |
| 2024-03-21 | 9.09 | 8.38 | 0.12 | 1.45% | 8.30 | 9.09 | 982263 | 86133.55 | 20.68% |
| 2024-03-20 | 7.89 | 8.26 | 0.75 | 9.99% | 7.80 | 8.26 | 449661 | 36648.91 | 9.47% |
| 2024-03-19 | 7.62 | 7.51 | -0.14 | -1.83% | 7.51 | 8.08 | 441901 | 34276.04 | 9.30% |
| 2024-03-18 | 7.44 | 7.65 | 0.18 | 2.41% | 7.15 | 7.76 | 493434 | 36544.66 | 10.39% |
| 2024-03-15 | 7.43 | 7.47 | -0.03 | -0.40% | 7.27 | 7.80 | 451475 | 34072.78 | 9.51% |
| 2024-03-14 | 7.68 | 7.50 | -0.59 | -7.29% | 7.28 | 8.05 | 641159 | 48442.53 | 13.50% |
| 2024-03-13 | 7.45 | 8.09 | 0.62 | 8.30% | 7.45 | 8.22 | 706080 | 57010.42 | 14.87% |
| 2024-03-12 | 8.00 | 7.47 | -0.16 | -2.10% | 7.41 | 8.06 | 482034 | 37247.25 | 10.15% |
| 2024-03-11 | 6.82 | 7.63 | 0.69 | 9.94% | 6.82 | 7.63 | 394509 | 29037.51 | 8.31% |
| 2024-03-08 | 6.73 | 6.94 | 0.04 | 0.58% | 6.66 | 7.30 | 355242 | 24964.31 | 7.48% |
| 2024-03-07 | 6.60 | 6.90 | 0.33 | 5.02% | 6.53 | 7.20 | 482007 | 33407.59 | 10.15% |
| 2024-03-06 | 6.60 | 6.57 | -0.25 | -3.67% | 6.20 | 6.80 | 446132 | 28833.12 | 9.39% |
| 2024-03-05 | 7.00 | 6.82 | -0.32 | -4.48% | 6.74 | 7.08 | 350418 | 24096.76 | 7.38% |
| 2024-03-04 | 6.64 | 7.14 | 0.50 | 7.53% | 6.62 | 7.30 | 610662 | 42832.79 | 12.86% |
| 2024-03-01 | 6.05 | 6.64 | 0.51 | 8.32% | 5.94 | 6.74 | 541932 | 34072.56 | 11.41% |
| 2024-02-29 | 5.52 | 6.13 | 0.32 | 5.51% | 5.51 | 6.15 | 617812 | 36875.11 | 13.01% |
| 2024-02-28 | 5.82 | 5.81 | 0.15 | 2.65% | 5.70 | 6.23 | 828385 | 50564.32 | 17.44% |
| 2024-02-27 | 5.33 | 5.66 | 0.28 | 5.20% | 5.30 | 5.77 | 289043 | 15964.67 | 6.09% |
| 2024-02-26 | 5.30 | 5.38 | 0.08 | 1.51% | 5.14 | 5.46 | 254455 | 13458.16 | 5.36% |
| 2024-02-23 | 4.98 | 5.30 | 0.33 | 6.64% | 4.91 | 5.32 | 283388 | 14601.49 | 5.97% |
| 2024-02-22 | 4.72 | 4.97 | 0.20 | 4.19% | 4.72 | 4.99 | 206315 | 10105.44 | 4.34% |
| 2024-02-21 | 4.60 | 4.77 | 0.09 | 1.92% | 4.50 | 4.95 | 269031 | 12813.10 | 5.66% |
| 2024-02-20 | 4.50 | 4.68 | 0.14 | 3.08% | 4.40 | 4.76 | 250732 | 11567.03 | 5.28% |
| 2024-02-19 | 4.35 | 4.54 | 0.32 | 7.58% | 4.32 | 4.55 | 301027 | 13378.93 | 6.34% |
| 2024-02-08 | 3.87 | 4.22 | 0.35 | 9.04% | 3.67 | 4.23 | 315646 | 12533.76 | 6.65% |
| 2024-02-07 | 4.27 | 3.87 | -0.34 | -8.08% | 3.79 | 4.30 | 395480 | 15715.08 | 8.33% |
| 2024-02-06 | 4.16 | 4.21 | -0.29 | -6.44% | 4.05 | 4.46 | 295171 | 12259.57 | 6.21% |
| 2024-02-05 | 4.96 | 4.50 | -0.50 | -10.00% | 4.50 | 4.96 | 144100 | 6543.72 | 3.03% |