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 | 7.37 | 7.34 | -0.05 | -0.68% | 7.30 | 7.40 | 48280 | 3547.16 | 1.59% |
| 2024-05-09 | 7.73 | 7.79 | 0.01 | 0.13% | 7.73 | 7.83 | 51899 | 4043.78 | 1.71% |
| 2024-05-08 | 7.75 | 7.78 | -0.01 | -0.13% | 7.75 | 7.83 | 42457 | 3304.95 | 1.40% |
| 2024-05-07 | 7.72 | 7.79 | 0.07 | 0.91% | 7.70 | 7.80 | 49268 | 3827.47 | 1.62% |
| 2024-05-06 | 7.61 | 7.72 | 0.14 | 1.85% | 7.61 | 7.73 | 68604 | 5274.47 | 2.26% |
| 2024-04-30 | 7.60 | 7.58 | 0.04 | 0.53% | 7.57 | 7.79 | 61369 | 4697.56 | 2.02% |
| 2024-04-29 | 7.31 | 7.54 | 0.21 | 2.86% | 7.29 | 7.54 | 59108 | 4401.20 | 1.95% |
| 2024-04-26 | 7.33 | 7.33 | -0.01 | -0.14% | 7.26 | 7.36 | 25574 | 1868.15 | 0.84% |
| 2024-04-25 | 7.30 | 7.34 | 0.04 | 0.55% | 7.25 | 7.36 | 22645 | 1659.56 | 0.75% |
| 2024-04-24 | 7.25 | 7.30 | 0.06 | 0.83% | 7.21 | 7.30 | 19914 | 1448.34 | 0.66% |
| 2024-04-23 | 7.22 | 7.24 | 0.03 | 0.42% | 7.14 | 7.27 | 21428 | 1547.25 | 0.71% |
| 2024-04-22 | 7.36 | 7.21 | -0.15 | -2.04% | 7.17 | 7.38 | 37712 | 2732.41 | 1.24% |
| 2024-04-19 | 7.32 | 7.36 | 0.00 | 0.00% | 7.29 | 7.37 | 23884 | 1750.39 | 0.79% |
| 2024-04-18 | 7.33 | 7.36 | 0.07 | 0.96% | 7.25 | 7.42 | 35312 | 2598.37 | 1.16% |
| 2024-04-17 | 7.10 | 7.29 | 0.25 | 3.55% | 7.10 | 7.32 | 38440 | 2789.40 | 1.27% |
| 2024-04-16 | 7.31 | 7.04 | -0.27 | -3.69% | 7.02 | 7.33 | 55426 | 3940.15 | 1.83% |
| 2024-04-15 | 7.50 | 7.31 | -0.15 | -2.01% | 7.25 | 7.62 | 53202 | 3934.53 | 1.75% |
| 2024-04-12 | 7.41 | 7.46 | 0.04 | 0.54% | 7.41 | 7.52 | 28824 | 2153.07 | 0.95% |
| 2024-04-11 | 7.35 | 7.42 | 0.05 | 0.68% | 7.29 | 7.48 | 24894 | 1850.01 | 0.82% |
| 2024-04-10 | 7.48 | 7.37 | -0.14 | -1.86% | 7.28 | 7.52 | 35607 | 2629.55 | 1.17% |
| 2024-04-09 | 7.48 | 7.51 | 0.01 | 0.13% | 7.40 | 7.54 | 43980 | 3283.91 | 1.45% |
| 2024-04-08 | 7.62 | 7.50 | -0.11 | -1.45% | 7.50 | 7.63 | 49903 | 3767.02 | 1.64% |
| 2024-04-03 | 7.62 | 7.61 | 0.00 | 0.00% | 7.58 | 7.68 | 30887 | 2355.76 | 1.02% |
| 2024-04-02 | 7.59 | 7.61 | 0.04 | 0.53% | 7.53 | 7.63 | 57040 | 4327.65 | 1.88% |
| 2024-04-01 | 7.70 | 7.57 | -0.20 | -2.57% | 7.48 | 7.72 | 100257 | 7584.24 | 3.30% |
| 2024-03-29 | 7.60 | 7.77 | 0.16 | 2.10% | 7.60 | 7.79 | 38575 | 2973.61 | 2.23% |
| 2024-03-28 | 7.64 | 7.61 | -0.05 | -0.65% | 7.57 | 7.78 | 40562 | 3101.25 | 2.35% |
| 2024-03-27 | 7.66 | 7.66 | -0.02 | -0.26% | 7.66 | 7.79 | 38160 | 2948.06 | 2.21% |
| 2024-03-26 | 7.55 | 7.68 | 0.09 | 1.19% | 7.51 | 7.69 | 30124 | 2289.70 | 1.74% |
| 2024-03-25 | 7.62 | 7.59 | -0.04 | -0.52% | 7.53 | 7.77 | 35981 | 2758.44 | 2.08% |
| 2024-03-22 | 7.73 | 7.63 | -0.10 | -1.29% | 7.56 | 7.75 | 34295 | 2623.49 | 1.98% |
| 2024-03-21 | 7.73 | 7.73 | 0.02 | 0.26% | 7.64 | 7.76 | 31804 | 2456.25 | 1.84% |
| 2024-03-20 | 7.65 | 7.71 | 0.06 | 0.78% | 7.61 | 7.72 | 25323 | 1947.58 | 1.46% |
| 2024-03-19 | 7.68 | 7.65 | -0.04 | -0.52% | 7.65 | 7.75 | 25418 | 1955.02 | 1.47% |
| 2024-03-18 | 7.52 | 7.69 | 0.17 | 2.26% | 7.51 | 7.74 | 44733 | 3423.24 | 2.59% |
| 2024-03-15 | 7.43 | 7.52 | 0.06 | 0.80% | 7.43 | 7.53 | 24948 | 1867.96 | 1.44% |
| 2024-03-14 | 7.46 | 7.46 | 0.00 | 0.00% | 7.40 | 7.51 | 27338 | 2038.78 | 1.58% |
| 2024-03-13 | 7.55 | 7.46 | -0.19 | -2.48% | 7.41 | 7.63 | 46923 | 3502.04 | 2.71% |
| 2024-03-12 | 7.36 | 7.65 | 0.28 | 3.80% | 7.30 | 7.68 | 45039 | 3365.69 | 2.61% |
| 2024-03-11 | 7.31 | 7.37 | 0.07 | 0.96% | 7.23 | 7.37 | 32360 | 2358.84 | 1.87% |
| 2024-03-08 | 7.22 | 7.30 | 0.05 | 0.69% | 7.22 | 7.32 | 23844 | 1733.94 | 1.38% |
| 2024-03-07 | 7.20 | 7.25 | 0.06 | 0.83% | 7.20 | 7.32 | 32386 | 2352.48 | 1.87% |
| 2024-03-06 | 7.12 | 7.19 | 0.05 | 0.70% | 7.12 | 7.25 | 24453 | 1755.35 | 1.41% |
| 2024-03-05 | 7.22 | 7.14 | -0.06 | -0.83% | 7.11 | 7.22 | 23302 | 1665.43 | 1.35% |
| 2024-03-04 | 7.16 | 7.20 | 0.03 | 0.42% | 7.11 | 7.24 | 37289 | 2678.83 | 2.16% |
| 2024-03-01 | 7.22 | 7.17 | -0.04 | -0.55% | 7.11 | 7.26 | 42071 | 3012.68 | 2.43% |
| 2024-02-29 | 7.01 | 7.21 | 0.00 | 0.00% | 6.97 | 7.27 | 99014 | 7101.04 | 5.73% |
| 2024-02-28 | 7.66 | 7.21 | -0.45 | -5.87% | 7.19 | 7.73 | 74755 | 5577.19 | 4.32% |
| 2024-02-27 | 7.44 | 7.66 | 0.20 | 2.68% | 7.36 | 7.66 | 40894 | 3102.61 | 2.37% |
| 2024-02-26 | 7.34 | 7.46 | 0.18 | 2.47% | 7.28 | 7.60 | 63378 | 4721.11 | 3.67% |
| 2024-02-23 | 7.12 | 7.28 | 0.17 | 2.39% | 7.12 | 7.29 | 43372 | 3130.97 | 2.51% |
| 2024-02-22 | 7.00 | 7.11 | 0.07 | 0.99% | 6.95 | 7.13 | 45763 | 3227.84 | 2.65% |
| 2024-02-21 | 6.95 | 7.04 | 0.03 | 0.43% | 6.93 | 7.24 | 64732 | 4609.67 | 3.74% |
| 2024-02-20 | 6.83 | 7.01 | 0.18 | 2.64% | 6.73 | 7.03 | 54203 | 3743.57 | 3.14% |
| 2024-02-19 | 6.69 | 6.83 | 0.15 | 2.25% | 6.68 | 6.95 | 81146 | 5529.81 | 4.69% |
| 2024-02-08 | 6.11 | 6.68 | 0.60 | 9.87% | 6.09 | 6.69 | 118628 | 7574.32 | 6.86% |
| 2024-02-07 | 6.48 | 6.08 | -0.39 | -6.03% | 6.01 | 6.51 | 130597 | 8068.38 | 7.55% |
| 2024-02-06 | 6.25 | 6.47 | 0.09 | 1.41% | 5.95 | 6.74 | 103401 | 6464.23 | 5.98% |
| 2024-02-05 | 6.88 | 6.38 | -0.48 | -7.00% | 6.19 | 6.88 | 97249 | 6205.07 | 5.63% |