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 | 7.99 | 8.06 | 0.08 | 1.00% | 7.95 | 8.18 | 108784 | 8729.69 | 0.96% |
| 2024-05-09 | 7.90 | 7.98 | 0.09 | 1.14% | 7.88 | 8.11 | 115447 | 9231.16 | 1.02% |
| 2024-05-08 | 8.03 | 7.89 | -0.09 | -1.13% | 7.86 | 8.11 | 101298 | 8057.86 | 0.90% |
| 2024-05-07 | 7.95 | 7.98 | 0.03 | 0.38% | 7.83 | 8.02 | 116442 | 9223.40 | 1.03% |
| 2024-05-06 | 7.68 | 7.95 | 0.32 | 4.19% | 7.65 | 8.18 | 206763 | 16332.41 | 1.83% |
| 2024-04-30 | 7.60 | 7.63 | 0.03 | 0.39% | 7.54 | 7.67 | 82766 | 6306.99 | 0.73% |
| 2024-04-29 | 7.44 | 7.60 | 0.14 | 1.88% | 7.29 | 7.66 | 151173 | 11342.05 | 1.34% |
| 2024-04-26 | 7.41 | 7.46 | 0.02 | 0.27% | 7.35 | 7.51 | 105797 | 7854.75 | 0.94% |
| 2024-04-25 | 7.31 | 7.44 | 0.08 | 1.09% | 7.31 | 7.55 | 105855 | 7875.20 | 0.94% |
| 2024-04-24 | 7.24 | 7.36 | 0.12 | 1.66% | 7.18 | 7.44 | 114063 | 8323.09 | 1.01% |
| 2024-04-23 | 7.48 | 7.24 | -0.31 | -4.11% | 7.21 | 7.53 | 141665 | 10386.94 | 1.25% |
| 2024-04-22 | 7.71 | 7.55 | -0.17 | -2.20% | 7.53 | 7.78 | 166034 | 12703.33 | 1.47% |
| 2024-04-19 | 7.57 | 7.72 | 0.23 | 3.07% | 7.51 | 7.79 | 183647 | 14134.77 | 1.62% |
| 2024-04-18 | 7.50 | 7.49 | -0.01 | -0.13% | 7.43 | 7.57 | 84334 | 6327.49 | 0.75% |
| 2024-04-17 | 7.39 | 7.50 | 0.20 | 2.74% | 7.32 | 7.51 | 113216 | 8394.49 | 1.00% |
| 2024-04-16 | 7.45 | 7.30 | -0.23 | -3.05% | 7.27 | 7.63 | 138552 | 10255.01 | 1.23% |
| 2024-04-15 | 7.56 | 7.53 | -0.04 | -0.53% | 7.36 | 7.66 | 118522 | 8911.54 | 1.05% |
| 2024-04-12 | 7.56 | 7.57 | -0.01 | -0.13% | 7.55 | 7.72 | 120716 | 9192.40 | 1.07% |
| 2024-04-11 | 7.46 | 7.58 | 0.09 | 1.20% | 7.43 | 7.70 | 128060 | 9718.12 | 1.13% |
| 2024-04-10 | 7.48 | 7.49 | 0.01 | 0.13% | 7.42 | 7.57 | 104619 | 7839.37 | 0.93% |
| 2024-04-09 | 7.42 | 7.48 | 0.07 | 0.94% | 7.37 | 7.57 | 109759 | 8185.94 | 0.97% |
| 2024-04-08 | 7.52 | 7.41 | -0.10 | -1.33% | 7.38 | 7.62 | 156844 | 11792.71 | 1.39% |
| 2024-04-03 | 7.23 | 7.51 | 0.25 | 3.44% | 7.21 | 7.56 | 185052 | 13698.44 | 1.64% |
| 2024-04-02 | 7.01 | 7.26 | 0.24 | 3.42% | 7.01 | 7.32 | 191994 | 13863.65 | 1.70% |
| 2024-04-01 | 6.80 | 7.02 | 0.22 | 3.24% | 6.79 | 7.02 | 85652 | 5931.42 | 0.76% |
| 2024-03-29 | 6.78 | 6.80 | 0.03 | 0.44% | 6.74 | 6.82 | 51189 | 3471.20 | 0.45% |
| 2024-03-28 | 6.68 | 6.77 | 0.04 | 0.59% | 6.68 | 6.83 | 61619 | 4174.17 | 0.55% |
| 2024-03-27 | 6.80 | 6.73 | -0.09 | -1.32% | 6.72 | 6.85 | 67683 | 4593.79 | 0.60% |
| 2024-03-26 | 6.81 | 6.82 | 0.03 | 0.44% | 6.71 | 6.88 | 71283 | 4828.96 | 0.63% |
| 2024-03-25 | 6.84 | 6.79 | -0.09 | -1.31% | 6.78 | 6.94 | 45718 | 3134.42 | 0.40% |
| 2024-03-22 | 7.02 | 6.88 | -0.13 | -1.85% | 6.86 | 7.03 | 66858 | 4624.31 | 0.59% |
| 2024-03-21 | 7.00 | 7.01 | -0.01 | -0.14% | 6.99 | 7.05 | 53055 | 3725.20 | 0.47% |
| 2024-03-20 | 7.00 | 7.02 | 0.02 | 0.29% | 6.95 | 7.04 | 49959 | 3499.08 | 0.44% |
| 2024-03-19 | 7.02 | 7.00 | -0.06 | -0.85% | 7.00 | 7.08 | 61008 | 4292.29 | 0.54% |
| 2024-03-18 | 7.03 | 7.06 | 0.05 | 0.71% | 6.93 | 7.06 | 86614 | 6070.99 | 0.77% |
| 2024-03-15 | 6.91 | 7.01 | 0.10 | 1.45% | 6.85 | 7.02 | 71580 | 4977.33 | 0.63% |
| 2024-03-14 | 6.96 | 6.91 | -0.03 | -0.43% | 6.86 | 7.02 | 59592 | 4140.66 | 0.53% |
| 2024-03-13 | 6.97 | 6.94 | -0.04 | -0.57% | 6.92 | 7.00 | 60910 | 4233.67 | 0.54% |
| 2024-03-12 | 7.05 | 6.98 | -0.07 | -0.99% | 6.93 | 7.08 | 77489 | 5410.10 | 0.69% |
| 2024-03-11 | 7.01 | 7.05 | 0.04 | 0.57% | 6.98 | 7.06 | 76698 | 5382.85 | 0.68% |
| 2024-03-08 | 7.00 | 7.01 | 0.01 | 0.14% | 6.95 | 7.04 | 58958 | 4124.14 | 0.52% |
| 2024-03-07 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.09 | 73344 | 5153.12 | 0.65% |
| 2024-03-06 | 6.92 | 6.98 | -0.01 | -0.14% | 6.91 | 7.06 | 58833 | 4119.28 | 0.52% |
| 2024-03-05 | 7.07 | 6.99 | -0.10 | -1.41% | 6.95 | 7.07 | 66435 | 4648.40 | 0.59% |
| 2024-03-04 | 6.97 | 7.09 | 0.10 | 1.43% | 6.95 | 7.12 | 102420 | 7209.89 | 0.91% |
| 2024-03-01 | 6.91 | 6.99 | 0.09 | 1.30% | 6.86 | 7.02 | 95192 | 6627.13 | 0.84% |
| 2024-02-29 | 6.73 | 6.90 | 0.13 | 1.92% | 6.73 | 6.95 | 95582 | 6550.94 | 0.85% |
| 2024-02-28 | 6.84 | 6.77 | -0.05 | -0.73% | 6.77 | 7.03 | 128634 | 8871.17 | 1.14% |
| 2024-02-27 | 6.76 | 6.82 | 0.04 | 0.59% | 6.72 | 6.85 | 80950 | 5503.46 | 0.72% |
| 2024-02-26 | 6.87 | 6.78 | -0.10 | -1.45% | 6.76 | 6.88 | 103491 | 7050.10 | 0.92% |
| 2024-02-23 | 6.91 | 6.88 | -0.02 | -0.29% | 6.85 | 6.95 | 72684 | 5002.89 | 0.64% |
| 2024-02-22 | 6.90 | 6.90 | -0.02 | -0.29% | 6.83 | 6.97 | 74836 | 5162.83 | 0.66% |
| 2024-02-21 | 6.80 | 6.92 | 0.07 | 1.02% | 6.77 | 7.06 | 110614 | 7682.79 | 0.98% |
| 2024-02-20 | 6.82 | 6.85 | -0.01 | -0.15% | 6.78 | 6.91 | 79969 | 5478.81 | 0.71% |
| 2024-02-19 | 7.00 | 6.86 | -0.14 | -2.00% | 6.80 | 7.06 | 144466 | 9971.34 | 1.28% |
| 2024-02-08 | 6.76 | 7.00 | 0.25 | 3.70% | 6.73 | 7.05 | 141989 | 9878.70 | 1.26% |
| 2024-02-07 | 6.45 | 6.75 | 0.30 | 4.65% | 6.43 | 6.93 | 200042 | 13473.98 | 1.77% |
| 2024-02-06 | 5.76 | 6.45 | 0.57 | 9.69% | 5.70 | 6.47 | 167699 | 10454.09 | 1.48% |
| 2024-02-05 | 6.05 | 5.88 | -0.22 | -3.61% | 5.62 | 6.12 | 131458 | 7699.98 | 1.16% |
| 2024-02-02 | 6.49 | 6.10 | -0.32 | -4.98% | 5.88 | 6.49 | 121191 | 7492.16 | 1.07% |
| 2024-02-01 | 6.50 | 6.42 | -0.15 | -2.28% | 6.35 | 6.60 | 99733 | 6445.79 | 0.88% |