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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.31 | 7.31 | 0.08 | 1.11% | 7.29 | 7.38 | 72771 | 5341.19 | 1.25% |
| 2024-05-08 | 7.41 | 7.23 | -0.18 | -2.43% | 7.23 | 7.45 | 68506 | 5001.38 | 1.18% |
| 2024-05-07 | 7.30 | 7.41 | 0.08 | 1.09% | 7.28 | 7.50 | 104905 | 7759.82 | 1.80% |
| 2024-05-06 | 7.43 | 7.33 | -0.01 | -0.14% | 7.31 | 7.48 | 102347 | 7552.15 | 1.76% |
| 2024-04-30 | 7.37 | 7.34 | -0.04 | -0.54% | 7.20 | 7.45 | 112914 | 8271.30 | 1.94% |
| 2024-04-29 | 7.20 | 7.38 | 0.22 | 3.07% | 7.19 | 7.47 | 167005 | 12319.29 | 2.87% |
| 2024-04-26 | 7.11 | 7.16 | 0.09 | 1.27% | 7.01 | 7.22 | 107217 | 7661.44 | 1.84% |
| 2024-04-25 | 7.11 | 7.07 | -0.05 | -0.70% | 7.00 | 7.17 | 83104 | 5896.30 | 1.43% |
| 2024-04-24 | 6.81 | 7.12 | 0.30 | 4.40% | 6.81 | 7.12 | 119678 | 8397.82 | 2.06% |
| 2024-04-23 | 6.80 | 6.82 | 0.03 | 0.44% | 6.77 | 6.91 | 81265 | 5558.38 | 1.40% |
| 2024-04-22 | 6.80 | 6.79 | -0.04 | -0.59% | 6.58 | 6.88 | 75265 | 5082.44 | 1.29% |
| 2024-04-19 | 7.00 | 6.83 | -0.18 | -2.57% | 6.76 | 7.01 | 111171 | 7625.87 | 1.91% |
| 2024-04-18 | 7.07 | 7.01 | 0.02 | 0.29% | 6.82 | 7.19 | 130553 | 9151.91 | 2.24% |
| 2024-04-17 | 6.49 | 6.99 | 0.56 | 8.71% | 6.48 | 6.99 | 159367 | 10896.77 | 2.74% |
| 2024-04-16 | 7.09 | 6.43 | -0.71 | -9.94% | 6.43 | 7.09 | 203019 | 13391.35 | 3.49% |
| 2024-04-15 | 7.45 | 7.14 | -0.27 | -3.64% | 6.90 | 7.46 | 179964 | 12846.76 | 3.09% |
| 2024-04-12 | 7.51 | 7.41 | -0.10 | -1.33% | 7.40 | 7.60 | 102719 | 7719.45 | 1.76% |
| 2024-04-11 | 7.50 | 7.51 | -0.02 | -0.27% | 7.45 | 7.66 | 106545 | 8065.69 | 1.83% |
| 2024-04-10 | 7.85 | 7.53 | -0.38 | -4.80% | 7.47 | 7.87 | 149673 | 11411.24 | 2.57% |
| 2024-04-09 | 7.82 | 7.91 | 0.07 | 0.89% | 7.74 | 8.18 | 126315 | 9977.02 | 2.17% |
| 2024-04-08 | 8.15 | 7.84 | -0.40 | -4.85% | 7.81 | 8.15 | 204534 | 16320.56 | 3.51% |
| 2024-04-03 | 8.17 | 8.24 | 0.12 | 1.48% | 7.86 | 8.28 | 298596 | 24252.69 | 5.13% |
| 2024-04-02 | 8.20 | 8.12 | -0.08 | -0.98% | 8.00 | 8.40 | 244832 | 19916.04 | 4.20% |
| 2024-04-01 | 8.30 | 8.20 | 0.04 | 0.49% | 8.14 | 8.38 | 266552 | 21890.12 | 4.58% |
| 2024-03-29 | 7.93 | 8.16 | 0.01 | 0.12% | 7.81 | 8.37 | 442041 | 35541.46 | 7.59% |
| 2024-03-28 | 7.39 | 8.15 | 0.74 | 9.99% | 7.36 | 8.15 | 388239 | 31057.74 | 6.67% |
| 2024-03-27 | 7.85 | 7.41 | -0.54 | -6.79% | 7.37 | 7.93 | 191017 | 14534.57 | 3.28% |
| 2024-03-26 | 7.98 | 7.95 | -0.12 | -1.49% | 7.81 | 8.18 | 175327 | 13998.41 | 3.01% |
| 2024-03-25 | 8.50 | 8.07 | -0.36 | -4.27% | 8.06 | 8.50 | 189804 | 15685.30 | 3.26% |
| 2024-03-22 | 8.42 | 8.43 | 0.00 | 0.00% | 8.33 | 8.51 | 189975 | 15996.95 | 3.26% |
| 2024-03-21 | 8.55 | 8.43 | -0.08 | -0.94% | 8.37 | 8.59 | 193363 | 16366.29 | 3.32% |
| 2024-03-20 | 8.46 | 8.51 | 0.01 | 0.12% | 8.43 | 8.65 | 193057 | 16394.27 | 3.32% |
| 2024-03-19 | 8.62 | 8.50 | -0.15 | -1.73% | 8.50 | 8.65 | 272707 | 23338.41 | 4.68% |
| 2024-03-18 | 8.47 | 8.65 | 0.12 | 1.41% | 8.37 | 8.66 | 442307 | 37702.57 | 7.60% |
| 2024-03-15 | 8.35 | 8.53 | 0.40 | 4.92% | 8.21 | 8.57 | 467777 | 39518.38 | 8.03% |
| 2024-03-14 | 8.19 | 8.13 | -0.18 | -2.17% | 7.98 | 8.32 | 228933 | 18636.79 | 3.93% |
| 2024-03-13 | 8.40 | 8.31 | -0.02 | -0.24% | 8.26 | 8.43 | 234394 | 19542.31 | 4.02% |
| 2024-03-12 | 8.41 | 8.33 | -0.13 | -1.54% | 8.25 | 8.53 | 314500 | 26297.88 | 5.40% |
| 2024-03-11 | 8.31 | 8.46 | 0.06 | 0.71% | 8.12 | 8.58 | 383230 | 32050.97 | 6.58% |
| 2024-03-08 | 8.05 | 8.40 | 0.23 | 2.82% | 7.97 | 8.65 | 476770 | 39900.31 | 8.19% |
| 2024-03-07 | 8.51 | 8.17 | -0.37 | -4.33% | 8.15 | 8.77 | 566169 | 47936.36 | 9.72% |
| 2024-03-06 | 8.73 | 8.54 | 0.05 | 0.59% | 8.50 | 9.10 | 948651 | 83195.06 | 16.29% |
| 2024-03-05 | 7.90 | 8.49 | 0.77 | 9.97% | 7.81 | 8.49 | 507144 | 42359.99 | 8.71% |
| 2024-03-04 | 7.56 | 7.72 | 0.07 | 0.92% | 7.52 | 7.79 | 244820 | 18798.50 | 4.20% |
| 2024-03-01 | 7.60 | 7.65 | 0.14 | 1.86% | 7.46 | 7.70 | 265626 | 20169.54 | 4.56% |
| 2024-02-29 | 7.15 | 7.51 | 0.33 | 4.60% | 7.15 | 7.51 | 269888 | 19974.20 | 4.63% |
| 2024-02-28 | 7.85 | 7.18 | -0.60 | -7.71% | 7.17 | 8.10 | 437601 | 33783.72 | 7.51% |
| 2024-02-27 | 7.39 | 7.78 | 0.08 | 1.04% | 7.32 | 7.93 | 457043 | 34865.92 | 7.85% |
| 2024-02-26 | 7.43 | 7.70 | 0.49 | 6.80% | 7.25 | 7.93 | 581891 | 44297.11 | 9.99% |
| 2024-02-23 | 6.59 | 7.21 | 0.66 | 10.08% | 6.59 | 7.21 | 280211 | 19504.96 | 4.81% |
| 2024-02-22 | 6.40 | 6.55 | 0.15 | 2.34% | 6.40 | 6.59 | 163076 | 10618.90 | 2.80% |
| 2024-02-21 | 6.27 | 6.40 | 0.05 | 0.79% | 6.20 | 6.60 | 187382 | 12108.66 | 3.22% |
| 2024-02-20 | 6.36 | 6.35 | -0.06 | -0.94% | 6.11 | 6.38 | 154857 | 9685.82 | 2.66% |
| 2024-02-19 | 6.02 | 6.41 | 0.57 | 9.76% | 6.02 | 6.42 | 225808 | 14034.46 | 3.88% |
| 2024-02-08 | 5.45 | 5.84 | 0.43 | 7.95% | 5.40 | 5.86 | 151044 | 8562.28 | 2.59% |
| 2024-02-07 | 5.61 | 5.41 | -0.11 | -1.99% | 5.35 | 5.73 | 163269 | 9064.98 | 2.80% |
| 2024-02-06 | 5.32 | 5.52 | 0.16 | 2.99% | 4.89 | 5.76 | 167995 | 8878.44 | 2.88% |
| 2024-02-05 | 5.94 | 5.36 | -0.60 | -10.07% | 5.36 | 5.96 | 168629 | 9282.00 | 2.90% |
| 2024-02-02 | 6.47 | 5.96 | -0.51 | -7.88% | 5.82 | 6.56 | 160813 | 9838.88 | 2.76% |
| 2024-02-01 | 6.49 | 6.47 | -0.02 | -0.31% | 6.33 | 6.64 | 103720 | 6727.79 | 1.78% |
| 2024-01-31 | 6.85 | 6.49 | -0.43 | -6.21% | 6.46 | 6.94 | 111489 | 7409.00 | 1.91% |
| 2024-01-30 | 7.22 | 6.92 | -0.29 | -4.02% | 6.92 | 7.25 | 77293 | 5476.80 | 1.33% |