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 | 7.27 | 7.56 | 0.31 | 4.28% | 7.26 | 7.80 | 222006 | 16851.97 | 3.07% |
| 2024-05-08 | 7.37 | 7.25 | -0.19 | -2.55% | 7.20 | 7.45 | 108451 | 7920.67 | 1.50% |
| 2024-05-07 | 6.99 | 7.44 | 0.38 | 5.38% | 6.98 | 7.62 | 193350 | 14163.94 | 2.67% |
| 2024-05-06 | 6.99 | 7.06 | 0.14 | 2.02% | 6.81 | 7.15 | 121931 | 8511.97 | 1.69% |
| 2024-04-30 | 6.91 | 6.92 | -0.06 | -0.86% | 6.76 | 6.98 | 116323 | 7998.70 | 1.61% |
| 2024-04-29 | 6.28 | 6.98 | 0.52 | 8.05% | 6.26 | 7.05 | 217414 | 14848.68 | 3.01% |
| 2024-04-26 | 6.32 | 6.46 | 0.14 | 2.22% | 6.24 | 6.55 | 62014 | 3993.68 | 0.86% |
| 2024-04-25 | 6.21 | 6.32 | 0.04 | 0.64% | 6.17 | 6.35 | 42603 | 2677.73 | 0.59% |
| 2024-04-24 | 5.99 | 6.28 | 0.30 | 5.02% | 5.99 | 6.29 | 72955 | 4507.87 | 1.01% |
| 2024-04-23 | 5.87 | 5.98 | 0.11 | 1.87% | 5.87 | 6.04 | 43605 | 2605.42 | 0.60% |
| 2024-04-22 | 5.98 | 5.87 | -0.11 | -1.84% | 5.68 | 5.99 | 55601 | 3252.62 | 0.77% |
| 2024-04-19 | 6.03 | 5.98 | -0.08 | -1.32% | 5.90 | 6.10 | 58419 | 3490.69 | 0.81% |
| 2024-04-18 | 6.03 | 6.06 | 0.05 | 0.83% | 5.86 | 6.21 | 84830 | 5121.72 | 1.17% |
| 2024-04-17 | 5.60 | 6.01 | 0.44 | 7.90% | 5.60 | 6.04 | 115658 | 6816.24 | 1.60% |
| 2024-04-16 | 6.19 | 5.57 | -0.62 | -10.02% | 5.57 | 6.19 | 134340 | 7681.13 | 1.86% |
| 2024-04-15 | 6.47 | 6.19 | -0.33 | -5.06% | 6.05 | 6.60 | 105411 | 6553.79 | 1.46% |
| 2024-04-12 | 6.55 | 6.52 | -0.01 | -0.15% | 6.50 | 6.70 | 60210 | 3976.65 | 0.83% |
| 2024-04-11 | 6.50 | 6.53 | -0.05 | -0.76% | 6.46 | 6.68 | 54579 | 3596.01 | 0.75% |
| 2024-04-10 | 6.87 | 6.58 | -0.28 | -4.08% | 6.51 | 6.88 | 80977 | 5369.34 | 1.12% |
| 2024-04-09 | 6.72 | 6.86 | 0.19 | 2.85% | 6.69 | 6.88 | 76881 | 5227.30 | 1.06% |
| 2024-04-08 | 6.88 | 6.67 | -0.30 | -4.30% | 6.66 | 6.88 | 99126 | 6681.20 | 1.37% |
| 2024-04-03 | 7.12 | 6.97 | -0.23 | -3.19% | 6.91 | 7.15 | 108473 | 7586.36 | 1.50% |
| 2024-04-02 | 7.17 | 7.20 | 0.03 | 0.42% | 6.93 | 7.22 | 159891 | 11328.34 | 2.21% |
| 2024-04-01 | 7.21 | 7.17 | -0.05 | -0.69% | 7.08 | 7.24 | 174605 | 12504.46 | 2.41% |
| 2024-03-29 | 7.44 | 7.22 | -0.23 | -3.09% | 7.01 | 7.59 | 251566 | 18028.81 | 3.48% |
| 2024-03-28 | 6.79 | 7.45 | 0.68 | 10.04% | 6.79 | 7.45 | 120732 | 8795.22 | 1.67% |
| 2024-03-27 | 7.16 | 6.77 | -0.49 | -6.75% | 6.76 | 7.19 | 151314 | 10534.80 | 2.09% |
| 2024-03-26 | 7.42 | 7.26 | -0.16 | -2.16% | 7.12 | 7.76 | 191105 | 14058.49 | 2.64% |
| 2024-03-25 | 8.05 | 7.42 | -0.64 | -7.94% | 7.41 | 8.08 | 270069 | 20882.65 | 3.73% |
| 2024-03-22 | 7.63 | 8.06 | 0.43 | 5.64% | 7.47 | 8.25 | 347371 | 27020.68 | 4.80% |
| 2024-03-21 | 8.46 | 7.63 | -0.17 | -2.18% | 7.54 | 8.49 | 370261 | 29019.63 | 5.12% |
| 2024-03-20 | 7.08 | 7.80 | 0.71 | 10.01% | 7.08 | 7.80 | 83588 | 6342.70 | 1.16% |
| 2024-03-19 | 7.02 | 7.09 | 0.04 | 0.57% | 6.98 | 7.17 | 61826 | 4380.70 | 0.86% |
| 2024-03-18 | 6.84 | 7.05 | 0.27 | 3.98% | 6.83 | 7.05 | 67713 | 4710.57 | 0.94% |
| 2024-03-15 | 6.67 | 6.78 | 0.07 | 1.04% | 6.59 | 6.78 | 45486 | 3043.79 | 0.63% |
| 2024-03-14 | 6.80 | 6.71 | -0.10 | -1.47% | 6.61 | 6.86 | 52162 | 3509.34 | 0.72% |
| 2024-03-13 | 6.82 | 6.81 | 0.02 | 0.29% | 6.70 | 6.89 | 44961 | 3052.52 | 0.62% |
| 2024-03-12 | 6.65 | 6.79 | 0.15 | 2.26% | 6.59 | 6.80 | 68324 | 4580.36 | 0.94% |
| 2024-03-11 | 6.69 | 6.64 | -0.07 | -1.04% | 6.53 | 6.69 | 55054 | 3629.34 | 0.76% |
| 2024-03-08 | 6.46 | 6.71 | 0.25 | 3.87% | 6.42 | 6.76 | 65738 | 4336.48 | 0.91% |
| 2024-03-07 | 6.58 | 6.46 | -0.06 | -0.92% | 6.45 | 6.71 | 48846 | 3217.78 | 0.68% |
| 2024-03-06 | 6.50 | 6.52 | 0.02 | 0.31% | 6.39 | 6.60 | 47711 | 3099.69 | 0.66% |
| 2024-03-05 | 6.62 | 6.50 | -0.16 | -2.40% | 6.45 | 6.68 | 52472 | 3435.09 | 0.73% |
| 2024-03-04 | 6.73 | 6.66 | -0.01 | -0.15% | 6.48 | 6.76 | 58177 | 3851.45 | 0.80% |
| 2024-03-01 | 6.50 | 6.67 | 0.20 | 3.09% | 6.50 | 6.68 | 75167 | 4969.80 | 1.04% |
| 2024-02-29 | 6.14 | 6.47 | 0.25 | 4.02% | 6.12 | 6.49 | 96061 | 6130.27 | 1.33% |
| 2024-02-28 | 6.91 | 6.22 | -0.68 | -9.86% | 6.21 | 7.10 | 149824 | 9987.10 | 2.07% |
| 2024-02-27 | 6.59 | 6.90 | 0.34 | 5.18% | 6.50 | 6.92 | 80442 | 5422.04 | 1.11% |
| 2024-02-26 | 6.50 | 6.56 | 0.07 | 1.08% | 6.38 | 6.75 | 90501 | 5929.87 | 1.25% |
| 2024-02-23 | 6.18 | 6.49 | 0.34 | 5.53% | 6.15 | 6.50 | 102020 | 6487.55 | 1.41% |
| 2024-02-22 | 5.94 | 6.15 | 0.22 | 3.71% | 5.94 | 6.19 | 74857 | 4563.03 | 1.04% |
| 2024-02-21 | 5.83 | 5.93 | 0.08 | 1.37% | 5.74 | 6.15 | 110108 | 6615.77 | 1.52% |
| 2024-02-20 | 5.76 | 5.85 | 0.09 | 1.56% | 5.55 | 5.90 | 161875 | 9238.10 | 2.24% |
| 2024-02-19 | 5.37 | 5.76 | 0.52 | 9.92% | 5.37 | 5.76 | 127297 | 7195.61 | 1.76% |
| 2024-02-08 | 4.77 | 5.24 | 0.48 | 10.08% | 4.63 | 5.24 | 156948 | 7807.53 | 2.17% |
| 2024-02-07 | 5.11 | 4.76 | -0.40 | -7.75% | 4.66 | 5.20 | 186150 | 9093.09 | 2.57% |
| 2024-02-06 | 5.01 | 5.16 | -0.24 | -4.44% | 4.86 | 5.33 | 169282 | 8506.09 | 2.34% |
| 2024-02-05 | 5.96 | 5.40 | -0.60 | -10.00% | 5.40 | 6.01 | 99471 | 5475.99 | 1.38% |
| 2024-02-02 | 6.47 | 6.00 | -0.43 | -6.69% | 5.80 | 6.63 | 79089 | 4882.70 | 1.09% |
| 2024-02-01 | 6.49 | 6.43 | -0.17 | -2.58% | 6.32 | 6.62 | 67396 | 4358.43 | 0.93% |
| 2024-01-31 | 7.01 | 6.60 | -0.47 | -6.65% | 6.59 | 7.08 | 65593 | 4445.32 | 0.91% |