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 | 7.59 | 7.72 | 0.14 | 1.85% | 7.59 | 7.74 | 76951 | 5923.56 | 2.22% |
| 2024-05-08 | 7.69 | 7.58 | -0.13 | -1.69% | 7.57 | 7.71 | 79851 | 6087.80 | 2.31% |
| 2024-05-07 | 7.62 | 7.71 | 0.09 | 1.18% | 7.53 | 7.72 | 103905 | 7960.19 | 3.00% |
| 2024-05-06 | 7.53 | 7.62 | 0.12 | 1.60% | 7.53 | 7.64 | 116760 | 8869.39 | 3.37% |
| 2024-04-30 | 7.66 | 7.50 | -0.17 | -2.22% | 7.36 | 7.68 | 158307 | 11846.37 | 4.57% |
| 2024-04-29 | 7.18 | 7.67 | 0.45 | 6.23% | 7.16 | 7.73 | 255536 | 19173.87 | 7.38% |
| 2024-04-26 | 7.19 | 7.22 | 0.05 | 0.70% | 7.12 | 7.27 | 171118 | 12339.70 | 4.95% |
| 2024-04-25 | 7.23 | 7.17 | -0.21 | -2.85% | 7.10 | 7.25 | 212792 | 15226.87 | 6.15% |
| 2024-04-24 | 7.38 | 7.38 | -0.16 | -2.12% | 7.19 | 7.45 | 256338 | 18755.41 | 7.41% |
| 2024-04-23 | 8.39 | 7.54 | -0.22 | -2.84% | 7.34 | 8.40 | 379358 | 29200.36 | 10.96% |
| 2024-04-22 | 7.00 | 7.76 | 0.71 | 10.07% | 7.00 | 7.76 | 183528 | 13918.96 | 5.30% |
| 2024-04-19 | 7.06 | 7.05 | -0.01 | -0.14% | 6.95 | 7.42 | 88545 | 6315.96 | 2.56% |
| 2024-04-18 | 7.04 | 7.06 | 0.03 | 0.43% | 6.99 | 7.34 | 82529 | 5858.51 | 2.39% |
| 2024-04-17 | 6.46 | 7.03 | 0.62 | 9.67% | 6.46 | 7.05 | 110538 | 7580.55 | 3.19% |
| 2024-04-16 | 7.09 | 6.41 | -0.70 | -9.85% | 6.40 | 7.09 | 149565 | 9805.92 | 4.32% |
| 2024-04-15 | 7.57 | 7.11 | -0.43 | -5.70% | 6.95 | 7.62 | 105451 | 7560.95 | 3.05% |
| 2024-04-12 | 7.65 | 7.54 | -0.06 | -0.79% | 7.51 | 7.76 | 47110 | 3603.80 | 1.36% |
| 2024-04-11 | 7.43 | 7.60 | 0.13 | 1.74% | 7.32 | 7.73 | 52147 | 3959.99 | 1.51% |
| 2024-04-10 | 7.72 | 7.47 | -0.22 | -2.86% | 7.39 | 7.76 | 57692 | 4339.23 | 1.67% |
| 2024-04-09 | 7.54 | 7.69 | 0.14 | 1.85% | 7.53 | 7.72 | 60622 | 4634.93 | 1.75% |
| 2024-04-08 | 7.86 | 7.55 | -0.38 | -4.79% | 7.50 | 7.88 | 94288 | 7238.09 | 2.72% |
| 2024-04-03 | 8.08 | 7.93 | -0.16 | -1.98% | 7.84 | 8.11 | 54625 | 4335.25 | 1.58% |
| 2024-04-02 | 8.14 | 8.09 | -0.03 | -0.37% | 8.01 | 8.20 | 53553 | 4334.45 | 1.55% |
| 2024-04-01 | 8.04 | 8.12 | 0.16 | 2.01% | 7.99 | 8.27 | 79245 | 6448.57 | 2.29% |
| 2024-03-29 | 7.76 | 7.96 | 0.17 | 2.18% | 7.73 | 7.96 | 48270 | 3793.07 | 1.39% |
| 2024-03-28 | 7.60 | 7.79 | 0.19 | 2.50% | 7.56 | 7.92 | 62243 | 4837.93 | 1.80% |
| 2024-03-27 | 7.92 | 7.60 | -0.27 | -3.43% | 7.58 | 7.92 | 65060 | 5023.50 | 1.88% |
| 2024-03-26 | 7.88 | 7.87 | -0.06 | -0.76% | 7.71 | 7.97 | 93121 | 7301.62 | 2.69% |
| 2024-03-25 | 8.12 | 7.93 | -0.19 | -2.34% | 7.93 | 8.65 | 126177 | 10357.64 | 3.65% |
| 2024-03-22 | 8.18 | 8.12 | -0.09 | -1.10% | 7.95 | 8.23 | 62057 | 5025.06 | 1.79% |
| 2024-03-21 | 8.17 | 8.21 | 0.09 | 1.11% | 8.05 | 8.25 | 60593 | 4940.72 | 1.75% |
| 2024-03-20 | 8.05 | 8.12 | 0.12 | 1.50% | 8.00 | 8.14 | 59042 | 4767.15 | 1.71% |
| 2024-03-19 | 8.00 | 8.00 | 0.00 | 0.00% | 7.97 | 8.14 | 66601 | 5354.15 | 1.92% |
| 2024-03-18 | 7.98 | 8.00 | 0.08 | 1.01% | 7.86 | 8.02 | 81804 | 6488.91 | 2.36% |
| 2024-03-15 | 7.79 | 7.92 | 0.06 | 0.76% | 7.75 | 7.98 | 64096 | 5030.33 | 1.85% |
| 2024-03-14 | 7.89 | 7.86 | -0.06 | -0.76% | 7.78 | 8.03 | 54681 | 4314.34 | 1.58% |
| 2024-03-13 | 7.80 | 7.92 | 0.07 | 0.89% | 7.75 | 8.10 | 74723 | 5927.05 | 2.16% |
| 2024-03-12 | 7.68 | 7.85 | 0.16 | 2.08% | 7.68 | 8.00 | 66126 | 5175.24 | 1.91% |
| 2024-03-11 | 7.57 | 7.69 | 0.08 | 1.05% | 7.56 | 7.70 | 58138 | 4438.54 | 1.68% |
| 2024-03-08 | 7.43 | 7.61 | 0.23 | 3.12% | 7.39 | 7.80 | 89656 | 6782.91 | 2.59% |
| 2024-03-07 | 7.45 | 7.38 | 0.00 | 0.00% | 7.35 | 7.60 | 62427 | 4669.75 | 1.80% |
| 2024-03-06 | 7.25 | 7.38 | 0.12 | 1.65% | 7.20 | 7.48 | 52223 | 3844.02 | 1.51% |
| 2024-03-05 | 7.51 | 7.26 | -0.18 | -2.42% | 7.24 | 7.51 | 54473 | 3989.08 | 1.57% |
| 2024-03-04 | 7.42 | 7.44 | 0.01 | 0.13% | 7.23 | 7.50 | 58978 | 4358.84 | 1.70% |
| 2024-03-01 | 7.21 | 7.43 | 0.21 | 2.91% | 7.14 | 7.44 | 80192 | 5860.30 | 2.32% |
| 2024-02-29 | 6.88 | 7.22 | 0.27 | 3.88% | 6.82 | 7.22 | 92373 | 6544.56 | 2.67% |
| 2024-02-28 | 7.65 | 6.95 | -0.70 | -9.15% | 6.92 | 7.87 | 141547 | 10429.44 | 4.09% |
| 2024-02-27 | 7.36 | 7.65 | 0.28 | 3.80% | 7.25 | 7.68 | 72399 | 5442.99 | 2.09% |
| 2024-02-26 | 7.34 | 7.37 | 0.15 | 2.08% | 7.15 | 7.52 | 97432 | 7147.22 | 2.82% |
| 2024-02-23 | 6.97 | 7.22 | 0.32 | 4.64% | 6.94 | 7.22 | 93225 | 6590.48 | 2.69% |
| 2024-02-22 | 6.62 | 6.90 | 0.29 | 4.39% | 6.58 | 6.90 | 89495 | 6085.01 | 2.59% |
| 2024-02-21 | 6.32 | 6.61 | 0.21 | 3.28% | 6.29 | 6.81 | 103397 | 6846.00 | 2.99% |
| 2024-02-20 | 6.28 | 6.40 | 0.09 | 1.43% | 6.17 | 6.45 | 110245 | 6982.65 | 3.19% |
| 2024-02-19 | 6.00 | 6.31 | 0.37 | 6.23% | 5.89 | 6.35 | 185405 | 11542.04 | 5.36% |
| 2024-02-08 | 5.36 | 5.94 | 0.54 | 10.00% | 5.36 | 5.94 | 171021 | 9645.83 | 4.94% |
| 2024-02-07 | 5.80 | 5.40 | -0.38 | -6.57% | 5.27 | 5.80 | 189036 | 10367.35 | 5.46% |
| 2024-02-06 | 5.69 | 5.78 | -0.16 | -2.69% | 5.35 | 6.09 | 181748 | 10051.23 | 5.25% |
| 2024-02-05 | 6.47 | 5.94 | -0.66 | -10.00% | 5.94 | 6.60 | 101661 | 6111.01 | 2.94% |
| 2024-02-02 | 7.08 | 6.60 | -0.48 | -6.78% | 6.37 | 7.21 | 81194 | 5494.23 | 2.35% |
| 2024-02-01 | 7.30 | 7.08 | -0.25 | -3.41% | 6.87 | 7.30 | 73325 | 5166.50 | 2.12% |
| 2024-01-31 | 7.85 | 7.33 | -0.44 | -5.66% | 7.26 | 7.85 | 60318 | 4504.91 | 1.74% |