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 | 7.40 | 7.23 | -0.11 | -1.50% | 7.14 | 7.45 | 44101 | 3181.94 | 2.95% |
| 2024-05-09 | 7.11 | 7.34 | 0.32 | 4.56% | 7.03 | 7.43 | 64411 | 4678.05 | 4.31% |
| 2024-05-08 | 7.26 | 7.02 | -0.24 | -3.31% | 6.96 | 7.37 | 73853 | 5265.43 | 4.94% |
| 2024-05-07 | 7.21 | 7.26 | 0.05 | 0.69% | 7.02 | 7.50 | 119309 | 8607.86 | 7.98% |
| 2024-05-06 | 6.62 | 7.21 | 0.66 | 10.08% | 6.62 | 7.21 | 98145 | 6785.21 | 6.57% |
| 2024-04-30 | 6.99 | 6.55 | 0.00 | 0.00% | 6.42 | 7.21 | 125399 | 8531.60 | 8.39% |
| 2024-04-29 | 5.96 | 6.55 | 0.60 | 10.08% | 5.95 | 6.55 | 57306 | 3563.72 | 3.84% |
| 2024-04-26 | 6.27 | 5.95 | -0.32 | -5.10% | 5.95 | 6.57 | 40039 | 2454.02 | 2.68% |
| 2024-04-25 | 6.37 | 6.27 | -0.18 | -2.79% | 6.02 | 6.39 | 25902 | 1635.47 | 1.73% |
| 2024-04-24 | 6.32 | 6.45 | 0.20 | 3.20% | 6.26 | 6.50 | 25209 | 1616.43 | 1.69% |
| 2024-04-23 | 5.90 | 6.25 | 0.32 | 5.40% | 5.89 | 6.34 | 31674 | 1960.05 | 2.12% |
| 2024-04-22 | 6.22 | 5.93 | -0.34 | -5.42% | 5.71 | 6.49 | 36336 | 2145.62 | 2.43% |
| 2024-04-19 | 6.35 | 6.27 | -0.08 | -1.26% | 6.13 | 6.46 | 23154 | 1454.20 | 1.55% |
| 2024-04-18 | 6.30 | 6.35 | 0.08 | 1.28% | 6.05 | 6.50 | 48492 | 3053.62 | 3.25% |
| 2024-04-17 | 5.63 | 6.27 | 0.02 | 0.32% | 5.63 | 6.46 | 79708 | 4898.42 | 5.33% |
| 2024-04-16 | 6.25 | 6.25 | -0.69 | -9.94% | 6.25 | 6.25 | 7960 | 497.50 | 0.53% |
| 2024-04-15 | 7.00 | 6.94 | -0.77 | -9.99% | 6.94 | 7.71 | 24317 | 1733.62 | 1.63% |
| 2024-04-12 | 7.79 | 7.71 | -0.10 | -1.28% | 7.70 | 7.98 | 20069 | 1564.18 | 1.34% |
| 2024-04-11 | 7.81 | 7.81 | -0.04 | -0.51% | 7.63 | 7.97 | 22737 | 1777.96 | 1.52% |
| 2024-04-10 | 8.10 | 7.85 | -0.25 | -3.09% | 7.73 | 8.25 | 26170 | 2059.42 | 1.75% |
| 2024-04-09 | 7.99 | 8.10 | 0.24 | 3.05% | 7.84 | 8.13 | 28974 | 2321.18 | 1.94% |
| 2024-04-08 | 8.46 | 7.86 | -0.53 | -6.32% | 7.82 | 8.49 | 44105 | 3518.64 | 2.95% |
| 2024-04-03 | 8.44 | 8.39 | -0.08 | -0.94% | 8.25 | 8.47 | 25288 | 2113.85 | 1.69% |
| 2024-04-02 | 8.41 | 8.47 | 0.11 | 1.32% | 8.36 | 8.53 | 21176 | 1790.29 | 1.42% |
| 2024-04-01 | 8.20 | 8.36 | 0.23 | 2.83% | 8.09 | 8.36 | 27165 | 2242.68 | 1.82% |
| 2024-03-29 | 8.14 | 8.13 | 0.13 | 1.63% | 7.99 | 8.20 | 27916 | 2265.93 | 1.87% |
| 2024-03-28 | 7.75 | 8.00 | 0.27 | 3.49% | 7.75 | 8.12 | 29984 | 2378.19 | 2.01% |
| 2024-03-27 | 8.13 | 7.73 | -0.37 | -4.57% | 7.73 | 8.17 | 27536 | 2176.23 | 1.84% |
| 2024-03-26 | 8.05 | 8.10 | 0.04 | 0.50% | 7.88 | 8.18 | 26253 | 2109.25 | 1.76% |
| 2024-03-25 | 8.27 | 8.06 | -0.22 | -2.66% | 8.00 | 8.46 | 25171 | 2063.25 | 1.68% |
| 2024-03-22 | 8.61 | 8.28 | -0.28 | -3.27% | 8.18 | 8.65 | 30142 | 2517.56 | 2.02% |
| 2024-03-21 | 8.53 | 8.56 | 0.00 | 0.00% | 8.35 | 8.61 | 33587 | 2859.51 | 2.25% |
| 2024-03-20 | 8.23 | 8.56 | 0.36 | 4.39% | 8.23 | 8.74 | 44822 | 3817.10 | 3.00% |
| 2024-03-19 | 8.39 | 8.20 | -0.08 | -0.97% | 8.20 | 8.54 | 32610 | 2718.22 | 2.18% |
| 2024-03-18 | 8.10 | 8.28 | 0.26 | 3.24% | 8.02 | 8.30 | 28380 | 2320.47 | 1.90% |
| 2024-03-15 | 7.74 | 8.02 | 0.24 | 3.08% | 7.73 | 8.06 | 32653 | 2586.60 | 2.19% |
| 2024-03-14 | 7.76 | 7.78 | -0.01 | -0.13% | 7.55 | 7.88 | 34240 | 2651.49 | 2.29% |
| 2024-03-13 | 7.73 | 7.79 | 0.05 | 0.65% | 7.65 | 7.87 | 25754 | 2002.62 | 1.72% |
| 2024-03-12 | 7.50 | 7.74 | 0.24 | 3.20% | 7.50 | 7.79 | 32224 | 2467.55 | 2.16% |
| 2024-03-11 | 7.27 | 7.50 | 0.27 | 3.73% | 7.20 | 7.52 | 30487 | 2240.50 | 2.04% |
| 2024-03-08 | 7.19 | 7.23 | 0.06 | 0.84% | 7.05 | 7.29 | 21525 | 1551.02 | 1.44% |
| 2024-03-07 | 7.22 | 7.17 | -0.01 | -0.14% | 7.12 | 7.44 | 29915 | 2177.08 | 2.00% |
| 2024-03-06 | 6.94 | 7.18 | 0.24 | 3.46% | 6.94 | 7.24 | 36576 | 2599.69 | 2.45% |
| 2024-03-05 | 7.30 | 6.94 | -0.31 | -4.28% | 6.91 | 7.32 | 39548 | 2776.91 | 2.65% |
| 2024-03-04 | 7.33 | 7.25 | -0.03 | -0.41% | 7.03 | 7.68 | 43990 | 3200.80 | 2.94% |
| 2024-03-01 | 7.36 | 7.28 | 0.00 | 0.00% | 7.16 | 7.49 | 41369 | 3018.77 | 2.77% |
| 2024-02-29 | 6.91 | 7.28 | 0.10 | 1.39% | 6.80 | 7.33 | 63379 | 4534.59 | 4.24% |
| 2024-02-28 | 8.01 | 7.18 | -0.80 | -10.03% | 7.18 | 8.23 | 74741 | 5675.23 | 5.00% |
| 2024-02-27 | 7.80 | 7.98 | 0.29 | 3.77% | 7.59 | 7.98 | 35249 | 2773.21 | 2.36% |
| 2024-02-26 | 7.49 | 7.69 | 0.33 | 4.48% | 7.33 | 7.98 | 52816 | 4050.22 | 3.53% |
| 2024-02-23 | 6.95 | 7.36 | 0.45 | 6.51% | 6.95 | 7.60 | 47199 | 3392.43 | 3.16% |
| 2024-02-22 | 6.82 | 6.91 | 0.11 | 1.62% | 6.30 | 6.92 | 68752 | 4656.96 | 4.60% |
| 2024-02-21 | 6.18 | 6.80 | 0.62 | 10.03% | 6.16 | 6.80 | 48136 | 3171.93 | 3.22% |
| 2024-02-20 | 5.98 | 6.18 | 0.21 | 3.52% | 5.88 | 6.19 | 57009 | 3454.32 | 3.82% |
| 2024-02-19 | 5.64 | 5.97 | 0.31 | 5.48% | 5.41 | 6.05 | 96014 | 5573.28 | 6.43% |
| 2024-02-08 | 4.92 | 5.66 | 0.27 | 5.01% | 4.85 | 5.73 | 128974 | 6572.71 | 8.63% |
| 2024-02-07 | 5.98 | 5.39 | -0.60 | -10.02% | 5.39 | 6.10 | 48651 | 2647.60 | 3.26% |
| 2024-02-06 | 5.99 | 5.99 | -0.66 | -9.92% | 5.99 | 6.48 | 83642 | 5034.88 | 5.60% |
| 2024-02-05 | 7.19 | 6.65 | -0.74 | -10.01% | 6.65 | 7.27 | 20567 | 1386.41 | 1.38% |
| 2024-02-02 | 7.89 | 7.39 | -0.53 | -6.69% | 7.13 | 8.24 | 62250 | 4694.03 | 4.17% |