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 | 7.40 | 7.52 | 0.21 | 2.87% | 7.39 | 7.74 | 83184 | 6322.62 | 3.53% |
| 2024-05-08 | 7.50 | 7.31 | -0.23 | -3.05% | 7.29 | 7.57 | 59613 | 4414.96 | 2.53% |
| 2024-05-07 | 7.46 | 7.54 | 0.13 | 1.75% | 7.31 | 7.83 | 96633 | 7272.48 | 4.10% |
| 2024-05-06 | 7.30 | 7.41 | 0.25 | 3.49% | 7.22 | 7.42 | 54793 | 4013.69 | 2.32% |
| 2024-04-30 | 7.32 | 7.16 | -0.13 | -1.78% | 7.06 | 7.35 | 62736 | 4496.90 | 2.66% |
| 2024-04-29 | 7.03 | 7.29 | 0.26 | 3.70% | 7.02 | 7.33 | 65231 | 4706.75 | 2.76% |
| 2024-04-26 | 6.70 | 7.03 | 0.31 | 4.61% | 6.60 | 7.10 | 78048 | 5362.92 | 3.31% |
| 2024-04-25 | 6.73 | 6.72 | -0.02 | -0.30% | 6.62 | 6.83 | 41232 | 2778.50 | 1.75% |
| 2024-04-24 | 6.76 | 6.74 | 0.03 | 0.45% | 6.61 | 6.82 | 43628 | 2941.66 | 1.85% |
| 2024-04-23 | 6.58 | 6.71 | 0.20 | 3.07% | 6.54 | 6.79 | 65164 | 4361.03 | 2.76% |
| 2024-04-22 | 6.81 | 6.51 | -0.25 | -3.70% | 6.46 | 6.90 | 59498 | 3931.86 | 2.52% |
| 2024-04-19 | 6.80 | 6.76 | 0.01 | 0.15% | 6.58 | 6.89 | 84860 | 5748.77 | 3.60% |
| 2024-04-18 | 6.79 | 6.75 | 0.03 | 0.45% | 6.39 | 6.96 | 103003 | 6912.67 | 4.37% |
| 2024-04-17 | 5.93 | 6.72 | 0.19 | 2.91% | 5.93 | 6.73 | 131596 | 8601.93 | 5.58% |
| 2024-04-16 | 6.94 | 6.53 | -0.72 | -9.93% | 6.53 | 7.00 | 48399 | 3185.18 | 2.05% |
| 2024-04-15 | 8.00 | 7.25 | -0.81 | -10.05% | 7.25 | 8.08 | 75107 | 5557.67 | 3.18% |
| 2024-04-12 | 8.28 | 8.06 | -0.23 | -2.77% | 8.02 | 8.28 | 52043 | 4232.98 | 2.21% |
| 2024-04-11 | 8.23 | 8.29 | 0.06 | 0.73% | 8.02 | 8.46 | 61426 | 5068.22 | 2.60% |
| 2024-04-10 | 8.61 | 8.23 | -0.36 | -4.19% | 8.18 | 8.65 | 58177 | 4843.99 | 2.47% |
| 2024-04-09 | 8.31 | 8.59 | 0.24 | 2.87% | 8.31 | 8.69 | 77037 | 6602.67 | 3.27% |
| 2024-04-08 | 8.64 | 8.35 | -0.34 | -3.91% | 8.34 | 8.79 | 78408 | 6684.49 | 3.32% |
| 2024-04-03 | 8.75 | 8.69 | -0.13 | -1.47% | 8.63 | 8.98 | 80330 | 7038.94 | 3.40% |
| 2024-04-02 | 8.62 | 8.82 | 0.20 | 2.32% | 8.56 | 8.91 | 75500 | 6621.19 | 3.20% |
| 2024-04-01 | 8.23 | 8.62 | 0.42 | 5.12% | 8.23 | 8.64 | 67345 | 5725.59 | 2.85% |
| 2024-03-29 | 8.10 | 8.20 | 0.06 | 0.74% | 8.10 | 8.33 | 36225 | 2969.51 | 1.54% |
| 2024-03-28 | 7.82 | 8.14 | 0.32 | 4.09% | 7.82 | 8.18 | 52627 | 4235.81 | 2.23% |
| 2024-03-27 | 8.28 | 7.82 | -0.45 | -5.44% | 7.82 | 8.29 | 55434 | 4466.64 | 2.35% |
| 2024-03-26 | 8.17 | 8.27 | 0.07 | 0.85% | 8.05 | 8.36 | 56494 | 4648.48 | 2.39% |
| 2024-03-25 | 8.49 | 8.20 | -0.34 | -3.98% | 8.19 | 8.73 | 86145 | 7221.97 | 3.65% |
| 2024-03-22 | 8.82 | 8.54 | -0.37 | -4.15% | 8.44 | 8.90 | 81620 | 7040.53 | 3.46% |
| 2024-03-21 | 8.76 | 8.91 | 0.16 | 1.83% | 8.76 | 9.40 | 102247 | 9151.72 | 4.33% |
| 2024-03-20 | 8.69 | 8.75 | 0.06 | 0.69% | 8.62 | 8.77 | 49780 | 4329.11 | 2.11% |
| 2024-03-19 | 8.58 | 8.69 | 0.08 | 0.93% | 8.58 | 8.81 | 63367 | 5511.64 | 2.69% |
| 2024-03-18 | 8.49 | 8.61 | 0.16 | 1.89% | 8.42 | 8.62 | 69519 | 5938.55 | 2.95% |
| 2024-03-15 | 8.52 | 8.45 | 0.07 | 0.84% | 8.23 | 8.65 | 74441 | 6251.90 | 3.15% |
| 2024-03-14 | 8.48 | 8.38 | -0.02 | -0.24% | 8.25 | 8.80 | 98440 | 8318.91 | 4.17% |
| 2024-03-13 | 8.33 | 8.40 | 0.05 | 0.60% | 8.21 | 8.49 | 59398 | 4955.78 | 2.52% |
| 2024-03-12 | 8.35 | 8.35 | 0.12 | 1.46% | 8.10 | 8.42 | 70714 | 5827.64 | 3.00% |
| 2024-03-11 | 7.86 | 8.23 | 0.39 | 4.97% | 7.86 | 8.23 | 83370 | 6778.48 | 3.53% |
| 2024-03-08 | 7.98 | 7.84 | -0.05 | -0.63% | 7.79 | 8.02 | 39326 | 3096.22 | 1.67% |
| 2024-03-07 | 8.06 | 7.89 | -0.11 | -1.38% | 7.87 | 8.25 | 63144 | 5065.85 | 2.68% |
| 2024-03-06 | 7.74 | 8.00 | 0.26 | 3.36% | 7.74 | 8.10 | 59154 | 4689.44 | 2.51% |
| 2024-03-05 | 7.97 | 7.74 | -0.27 | -3.37% | 7.69 | 7.99 | 56703 | 4429.93 | 2.40% |
| 2024-03-04 | 8.15 | 8.01 | -0.15 | -1.84% | 7.86 | 8.28 | 69516 | 5563.56 | 2.95% |
| 2024-03-01 | 8.08 | 8.16 | 0.08 | 0.99% | 8.00 | 8.33 | 70075 | 5710.17 | 2.97% |
| 2024-02-29 | 7.41 | 8.08 | 0.40 | 5.21% | 7.41 | 8.11 | 98162 | 7749.53 | 4.16% |
| 2024-02-28 | 8.47 | 7.68 | -0.67 | -8.02% | 7.62 | 8.88 | 134160 | 11216.67 | 5.69% |
| 2024-02-27 | 8.11 | 8.35 | 0.16 | 1.95% | 8.02 | 8.37 | 68283 | 5649.46 | 2.89% |
| 2024-02-26 | 8.25 | 8.19 | 0.09 | 1.11% | 8.14 | 8.53 | 107757 | 8932.77 | 4.57% |
| 2024-02-23 | 7.69 | 8.10 | 0.41 | 5.33% | 7.67 | 8.10 | 75205 | 5920.67 | 3.19% |
| 2024-02-22 | 7.10 | 7.69 | 0.56 | 7.85% | 7.09 | 7.73 | 102001 | 7601.02 | 4.32% |
| 2024-02-21 | 6.74 | 7.13 | 0.34 | 5.01% | 6.69 | 7.33 | 90889 | 6458.70 | 3.85% |
| 2024-02-20 | 6.54 | 6.79 | 0.20 | 3.03% | 6.38 | 6.81 | 66057 | 4390.13 | 2.80% |
| 2024-02-19 | 6.20 | 6.59 | 0.44 | 7.15% | 6.19 | 6.71 | 97767 | 6379.22 | 4.14% |
| 2024-02-08 | 5.72 | 6.15 | 0.55 | 9.82% | 5.29 | 6.16 | 144390 | 8274.24 | 6.12% |
| 2024-02-07 | 6.29 | 5.60 | -0.61 | -9.82% | 5.59 | 6.30 | 140866 | 8253.93 | 5.97% |
| 2024-02-06 | 6.06 | 6.21 | -0.41 | -6.19% | 5.96 | 6.58 | 130919 | 8004.18 | 5.55% |
| 2024-02-05 | 7.40 | 6.62 | -0.73 | -9.93% | 6.62 | 7.44 | 63390 | 4286.45 | 2.69% |
| 2024-02-02 | 7.89 | 7.35 | -0.57 | -7.20% | 7.13 | 8.14 | 84587 | 6388.71 | 3.59% |
| 2024-02-01 | 7.99 | 7.92 | -0.14 | -1.74% | 7.83 | 8.12 | 61616 | 4914.86 | 2.61% |
| 2024-01-31 | 8.63 | 8.06 | -0.55 | -6.39% | 8.01 | 8.70 | 70204 | 5841.04 | 2.98% |