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 | 7.30 | 7.13 | -0.13 | -1.79% | 7.12 | 7.31 | 100154 | 7195.05 | 0.72% |
| 2024-05-09 | 7.28 | 7.26 | -0.02 | -0.27% | 7.23 | 7.40 | 125641 | 9158.94 | 0.91% |
| 2024-05-08 | 7.60 | 7.28 | -0.32 | -4.21% | 7.22 | 7.60 | 139042 | 10220.22 | 1.00% |
| 2024-05-07 | 7.66 | 7.60 | -0.09 | -1.17% | 7.53 | 7.80 | 127543 | 9748.86 | 0.92% |
| 2024-05-06 | 7.49 | 7.69 | 0.29 | 3.92% | 7.49 | 7.75 | 180360 | 13810.28 | 1.30% |
| 2024-04-30 | 7.74 | 7.40 | -0.13 | -1.73% | 7.34 | 7.74 | 133373 | 9938.35 | 0.96% |
| 2024-04-29 | 7.18 | 7.53 | 0.30 | 4.15% | 7.15 | 7.54 | 131777 | 9793.50 | 0.95% |
| 2024-04-26 | 7.16 | 7.23 | 0.06 | 0.84% | 7.10 | 7.32 | 125732 | 9096.31 | 0.91% |
| 2024-04-25 | 7.08 | 7.17 | 0.06 | 0.84% | 6.95 | 7.27 | 86946 | 6238.33 | 0.63% |
| 2024-04-24 | 7.09 | 7.11 | 0.08 | 1.14% | 7.00 | 7.21 | 93781 | 6656.76 | 0.68% |
| 2024-04-23 | 6.92 | 7.03 | 0.17 | 2.48% | 6.90 | 7.11 | 110511 | 7738.50 | 0.80% |
| 2024-04-22 | 6.85 | 6.86 | -0.05 | -0.72% | 6.57 | 7.01 | 158917 | 10862.49 | 1.15% |
| 2024-04-19 | 7.23 | 6.91 | -0.39 | -5.34% | 6.83 | 7.29 | 204463 | 14213.76 | 1.48% |
| 2024-04-18 | 7.28 | 7.30 | 0.11 | 1.53% | 7.16 | 7.50 | 135241 | 9940.26 | 0.98% |
| 2024-04-17 | 6.90 | 7.19 | 0.36 | 5.27% | 6.90 | 7.27 | 151105 | 10846.54 | 1.09% |
| 2024-04-16 | 7.23 | 6.83 | -0.37 | -5.14% | 6.77 | 7.23 | 206179 | 14279.64 | 1.49% |
| 2024-04-15 | 7.68 | 7.20 | -0.48 | -6.25% | 7.07 | 7.72 | 245628 | 17904.95 | 1.77% |
| 2024-04-12 | 7.45 | 7.68 | 0.28 | 3.78% | 7.40 | 8.00 | 229470 | 17709.97 | 1.66% |
| 2024-04-11 | 7.52 | 7.40 | -0.19 | -2.50% | 7.37 | 7.69 | 192067 | 14400.33 | 1.39% |
| 2024-04-10 | 7.90 | 7.59 | -0.32 | -4.05% | 7.55 | 7.91 | 162320 | 12488.56 | 1.17% |
| 2024-04-09 | 8.00 | 7.91 | -0.09 | -1.13% | 7.72 | 8.10 | 162099 | 12732.00 | 1.17% |
| 2024-04-08 | 8.38 | 8.00 | -0.42 | -4.99% | 7.99 | 8.39 | 171670 | 14006.80 | 1.24% |
| 2024-04-03 | 8.38 | 8.42 | -0.03 | -0.36% | 8.13 | 8.54 | 270375 | 22626.53 | 1.95% |
| 2024-04-02 | 8.82 | 8.45 | -0.36 | -4.09% | 8.36 | 8.96 | 411207 | 35051.86 | 2.97% |
| 2024-04-01 | 8.02 | 8.81 | 0.80 | 9.99% | 7.82 | 8.81 | 280235 | 23729.18 | 2.03% |
| 2024-03-29 | 7.75 | 8.01 | 0.26 | 3.35% | 7.57 | 8.13 | 140093 | 10976.45 | 1.01% |
| 2024-03-28 | 7.44 | 7.75 | 0.26 | 3.47% | 7.37 | 7.99 | 184838 | 14277.52 | 1.34% |
| 2024-03-27 | 7.94 | 7.49 | -0.45 | -5.67% | 7.40 | 7.99 | 169393 | 12917.63 | 1.22% |
| 2024-03-26 | 8.20 | 7.94 | -0.29 | -3.52% | 7.84 | 8.32 | 151149 | 12113.09 | 1.09% |
| 2024-03-25 | 8.76 | 8.23 | -0.44 | -5.07% | 8.21 | 8.80 | 121657 | 10331.92 | 0.88% |
| 2024-03-22 | 8.76 | 8.67 | -0.12 | -1.37% | 8.58 | 8.80 | 80697 | 6998.92 | 0.58% |
| 2024-03-21 | 8.87 | 8.79 | -0.06 | -0.68% | 8.73 | 9.02 | 113574 | 10060.14 | 0.82% |
| 2024-03-20 | 8.86 | 8.85 | -0.04 | -0.45% | 8.75 | 8.95 | 107256 | 9475.17 | 0.78% |
| 2024-03-19 | 8.91 | 8.89 | -0.04 | -0.45% | 8.81 | 9.15 | 205773 | 18416.24 | 1.49% |
| 2024-03-18 | 8.77 | 8.93 | 0.33 | 3.84% | 8.55 | 9.00 | 232386 | 20402.01 | 1.68% |
| 2024-03-15 | 8.30 | 8.60 | 0.24 | 2.87% | 8.24 | 8.63 | 130658 | 11039.10 | 0.94% |
| 2024-03-14 | 8.58 | 8.36 | -0.23 | -2.68% | 8.27 | 8.64 | 139858 | 11794.70 | 1.01% |
| 2024-03-13 | 8.48 | 8.59 | 0.08 | 0.94% | 8.41 | 8.77 | 204912 | 17684.06 | 1.48% |
| 2024-03-12 | 8.31 | 8.51 | 0.20 | 2.41% | 8.28 | 8.69 | 183927 | 15716.39 | 1.33% |
| 2024-03-11 | 8.35 | 8.31 | -0.03 | -0.36% | 8.15 | 8.38 | 132577 | 10910.86 | 0.96% |
| 2024-03-08 | 8.13 | 8.34 | 0.21 | 2.58% | 8.04 | 8.35 | 137990 | 11384.40 | 1.00% |
| 2024-03-07 | 8.56 | 8.13 | -0.45 | -5.24% | 8.10 | 8.57 | 222825 | 18446.74 | 1.61% |
| 2024-03-06 | 8.67 | 8.58 | -0.15 | -1.72% | 8.40 | 8.77 | 184708 | 15851.13 | 1.33% |
| 2024-03-05 | 8.70 | 8.73 | -0.04 | -0.46% | 8.56 | 9.40 | 244310 | 21661.66 | 1.77% |
| 2024-03-04 | 9.06 | 8.77 | -0.30 | -3.31% | 8.71 | 9.13 | 174767 | 15468.88 | 1.26% |
| 2024-03-01 | 9.10 | 9.07 | 0.20 | 2.25% | 8.79 | 9.20 | 255499 | 22950.45 | 1.85% |
| 2024-02-29 | 8.02 | 8.87 | 0.81 | 10.05% | 7.99 | 8.87 | 287724 | 24760.12 | 2.08% |
| 2024-02-28 | 8.60 | 8.06 | -0.53 | -6.17% | 8.04 | 8.71 | 173983 | 14791.66 | 1.26% |
| 2024-02-27 | 8.33 | 8.59 | 0.26 | 3.12% | 8.28 | 8.59 | 107889 | 9135.38 | 0.78% |
| 2024-02-26 | 8.37 | 8.33 | -0.03 | -0.36% | 8.26 | 8.66 | 158724 | 13341.17 | 1.15% |
| 2024-02-23 | 8.44 | 8.36 | 0.02 | 0.24% | 8.06 | 8.50 | 275496 | 22940.37 | 1.99% |
| 2024-02-22 | 7.85 | 8.34 | 0.50 | 6.38% | 7.82 | 8.62 | 309486 | 25955.73 | 2.24% |
| 2024-02-21 | 7.67 | 7.84 | 0.08 | 1.03% | 7.48 | 8.05 | 193148 | 15155.35 | 1.40% |
| 2024-02-20 | 7.50 | 7.76 | 0.25 | 3.33% | 7.35 | 7.88 | 139581 | 10645.59 | 1.01% |
| 2024-02-19 | 7.30 | 7.51 | 0.31 | 4.31% | 7.30 | 7.60 | 156209 | 11629.74 | 1.13% |
| 2024-02-08 | 6.85 | 7.20 | 0.39 | 5.73% | 6.65 | 7.28 | 282061 | 19593.04 | 2.04% |
| 2024-02-07 | 6.70 | 6.81 | 0.12 | 1.79% | 6.54 | 7.23 | 307880 | 21298.01 | 2.22% |
| 2024-02-06 | 6.25 | 6.69 | 0.16 | 2.45% | 5.98 | 6.88 | 301047 | 19213.89 | 2.18% |
| 2024-02-05 | 7.26 | 6.53 | -0.72 | -9.93% | 6.53 | 7.29 | 211994 | 14100.98 | 1.53% |
| 2024-02-02 | 8.00 | 7.25 | -0.60 | -7.64% | 7.07 | 8.00 | 252008 | 18797.13 | 1.82% |
| 2024-02-01 | 8.06 | 7.85 | -0.30 | -3.68% | 7.75 | 8.28 | 180867 | 14360.75 | 1.31% |
| 2024-01-31 | 8.05 | 8.15 | -0.42 | -4.90% | 8.00 | 8.55 | 157111 | 13010.49 | 1.14% |