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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.28 | 7.24 | -0.03 | -0.41% | 7.19 | 7.35 | 75247 | 5462.63 | 1.94% |
| 2024-05-07 | 7.25 | 7.27 | 0.00 | 0.00% | 7.17 | 7.28 | 56126 | 4058.46 | 1.44% |
| 2024-05-06 | 7.12 | 7.27 | 0.19 | 2.68% | 7.12 | 7.27 | 72358 | 5218.73 | 1.86% |
| 2024-04-30 | 7.08 | 7.08 | 0.00 | 0.00% | 7.00 | 7.15 | 62909 | 4452.64 | 1.62% |
| 2024-04-29 | 6.89 | 7.08 | 0.15 | 2.16% | 6.87 | 7.10 | 91043 | 6383.77 | 2.34% |
| 2024-04-26 | 7.00 | 6.93 | -0.27 | -3.75% | 6.78 | 7.00 | 135152 | 9302.79 | 3.48% |
| 2024-04-25 | 7.03 | 7.20 | 0.18 | 2.56% | 6.99 | 7.21 | 79712 | 5654.05 | 2.05% |
| 2024-04-24 | 7.04 | 7.02 | 0.00 | 0.00% | 6.97 | 7.05 | 56030 | 3927.52 | 1.44% |
| 2024-04-23 | 6.91 | 7.02 | 0.07 | 1.01% | 6.87 | 7.06 | 70015 | 4883.80 | 1.80% |
| 2024-04-22 | 6.85 | 6.95 | 0.07 | 1.02% | 6.75 | 6.96 | 70079 | 4830.24 | 1.80% |
| 2024-04-19 | 6.84 | 6.88 | -0.05 | -0.72% | 6.82 | 6.98 | 53100 | 3659.70 | 1.37% |
| 2024-04-18 | 6.90 | 6.93 | 0.05 | 0.73% | 6.81 | 6.98 | 73501 | 5083.49 | 1.89% |
| 2024-04-17 | 6.56 | 6.88 | 0.40 | 6.17% | 6.56 | 6.88 | 92900 | 6312.57 | 2.39% |
| 2024-04-16 | 6.82 | 6.48 | -0.40 | -5.81% | 6.46 | 6.85 | 98905 | 6547.92 | 2.54% |
| 2024-04-15 | 7.09 | 6.88 | -0.25 | -3.51% | 6.77 | 7.17 | 108399 | 7494.77 | 2.79% |
| 2024-04-12 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.30 | 73159 | 5262.71 | 1.88% |
| 2024-04-11 | 7.25 | 7.27 | 0.00 | 0.00% | 7.19 | 7.33 | 64435 | 4693.15 | 1.66% |
| 2024-04-10 | 7.49 | 7.27 | -0.22 | -2.94% | 7.18 | 7.52 | 97143 | 7117.19 | 2.50% |
| 2024-04-09 | 7.41 | 7.49 | -0.03 | -0.40% | 7.29 | 7.52 | 124944 | 9249.67 | 3.21% |
| 2024-04-08 | 7.73 | 7.52 | -0.21 | -2.72% | 7.52 | 7.74 | 116162 | 8869.03 | 2.99% |
| 2024-04-03 | 7.59 | 7.73 | 0.09 | 1.18% | 7.54 | 7.75 | 121934 | 9338.32 | 3.14% |
| 2024-04-02 | 7.77 | 7.64 | -0.18 | -2.30% | 7.61 | 7.78 | 127313 | 9784.63 | 3.28% |
| 2024-04-01 | 7.74 | 7.82 | 0.07 | 0.90% | 7.72 | 7.84 | 133048 | 10348.57 | 3.42% |
| 2024-03-29 | 7.63 | 7.75 | 0.09 | 1.17% | 7.57 | 7.76 | 133467 | 10234.29 | 3.43% |
| 2024-03-28 | 7.51 | 7.66 | 0.07 | 0.92% | 7.51 | 7.74 | 149815 | 11457.29 | 3.85% |
| 2024-03-27 | 7.79 | 7.59 | -0.17 | -2.19% | 7.59 | 7.94 | 160388 | 12456.58 | 4.13% |
| 2024-03-26 | 8.00 | 7.76 | -0.19 | -2.39% | 7.65 | 8.00 | 198492 | 15468.04 | 5.11% |
| 2024-03-25 | 8.33 | 7.95 | -0.48 | -5.69% | 7.95 | 8.35 | 240408 | 19513.08 | 6.19% |
| 2024-03-22 | 8.43 | 8.43 | -0.09 | -1.06% | 8.26 | 8.95 | 325008 | 27798.76 | 8.36% |
| 2024-03-21 | 8.34 | 8.52 | 0.18 | 2.16% | 8.24 | 8.66 | 366830 | 30970.43 | 9.44% |
| 2024-03-20 | 8.53 | 8.34 | -0.29 | -3.36% | 8.23 | 8.63 | 365347 | 30490.44 | 9.40% |
| 2024-03-19 | 8.64 | 8.63 | -0.55 | -5.99% | 8.56 | 8.94 | 448193 | 39006.73 | 11.53% |
| 2024-03-18 | 9.00 | 9.18 | 0.43 | 4.91% | 8.75 | 9.63 | 825146 | 75417.34 | 21.23% |
| 2024-03-15 | 8.14 | 8.75 | 0.80 | 10.06% | 8.14 | 8.75 | 467668 | 40393.50 | 12.03% |
| 2024-03-14 | 8.13 | 7.95 | 0.32 | 4.19% | 7.92 | 8.39 | 521176 | 42800.92 | 13.41% |
| 2024-03-13 | 6.99 | 7.63 | 0.69 | 9.94% | 6.87 | 7.63 | 192586 | 14155.60 | 4.96% |
| 2024-03-12 | 6.87 | 6.94 | 0.08 | 1.17% | 6.82 | 6.95 | 54318 | 3745.51 | 1.40% |
| 2024-03-11 | 6.73 | 6.86 | 0.13 | 1.93% | 6.70 | 6.86 | 48379 | 3283.09 | 1.24% |
| 2024-03-08 | 6.70 | 6.73 | 0.03 | 0.45% | 6.60 | 6.73 | 32287 | 2155.26 | 0.83% |
| 2024-03-07 | 6.68 | 6.70 | 0.02 | 0.30% | 6.64 | 6.78 | 43040 | 2888.11 | 1.11% |
| 2024-03-06 | 6.63 | 6.68 | 0.05 | 0.75% | 6.60 | 6.72 | 37569 | 2500.31 | 0.97% |
| 2024-03-05 | 6.73 | 6.63 | -0.12 | -1.78% | 6.61 | 6.75 | 37826 | 2518.62 | 0.97% |
| 2024-03-04 | 6.83 | 6.75 | -0.08 | -1.17% | 6.68 | 6.86 | 44083 | 2971.75 | 1.13% |
| 2024-03-01 | 6.86 | 6.83 | -0.02 | -0.29% | 6.78 | 6.92 | 54241 | 3705.74 | 1.40% |
| 2024-02-29 | 6.70 | 6.85 | 0.15 | 2.24% | 6.65 | 6.86 | 66430 | 4517.06 | 1.71% |
| 2024-02-28 | 6.99 | 6.70 | -0.29 | -4.15% | 6.68 | 7.23 | 101243 | 7045.92 | 2.60% |
| 2024-02-27 | 6.80 | 6.99 | 0.18 | 2.64% | 6.71 | 6.99 | 61421 | 4240.51 | 1.58% |
| 2024-02-26 | 6.77 | 6.81 | 0.04 | 0.59% | 6.71 | 6.97 | 67425 | 4594.90 | 1.73% |
| 2024-02-23 | 6.65 | 6.77 | 0.13 | 1.96% | 6.60 | 6.77 | 68477 | 4575.56 | 1.76% |
| 2024-02-22 | 6.55 | 6.64 | 0.10 | 1.53% | 6.50 | 6.64 | 63599 | 4182.72 | 1.64% |
| 2024-02-21 | 6.42 | 6.54 | 0.08 | 1.24% | 6.36 | 6.69 | 70490 | 4636.13 | 1.81% |
| 2024-02-20 | 6.41 | 6.46 | -0.01 | -0.15% | 6.30 | 6.48 | 42640 | 2736.10 | 1.10% |
| 2024-02-19 | 6.42 | 6.47 | 0.07 | 1.09% | 6.42 | 6.65 | 79671 | 5180.16 | 2.05% |
| 2024-02-08 | 6.10 | 6.40 | 0.42 | 7.02% | 5.93 | 6.43 | 95237 | 5910.22 | 2.45% |
| 2024-02-07 | 6.02 | 5.98 | -0.05 | -0.83% | 5.75 | 6.19 | 101161 | 6022.15 | 2.60% |
| 2024-02-06 | 5.76 | 6.03 | 0.10 | 1.69% | 5.47 | 6.20 | 87383 | 5050.71 | 2.25% |
| 2024-02-05 | 6.30 | 5.93 | -0.46 | -7.20% | 5.76 | 6.34 | 89369 | 5318.90 | 2.30% |
| 2024-02-02 | 6.66 | 6.39 | -0.27 | -4.05% | 6.19 | 6.79 | 61844 | 4013.20 | 1.59% |
| 2024-02-01 | 6.78 | 6.66 | -0.15 | -2.20% | 6.54 | 6.83 | 47512 | 3172.27 | 1.22% |
| 2024-01-31 | 7.20 | 6.81 | -0.35 | -4.89% | 6.80 | 7.20 | 47719 | 3324.72 | 1.23% |
| 2024-01-30 | 7.30 | 7.16 | -0.22 | -2.98% | 7.14 | 7.41 | 33050 | 2405.47 | 0.85% |