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 | 7.50 | 7.37 | -0.13 | -1.73% | 7.32 | 7.58 | 32810 | 2427.63 | 1.03% |
| 2024-05-09 | 7.36 | 7.50 | 0.15 | 2.04% | 7.36 | 7.52 | 31178 | 2332.27 | 0.97% |
| 2024-05-08 | 7.38 | 7.35 | -0.06 | -0.81% | 7.31 | 7.45 | 37852 | 2791.51 | 1.18% |
| 2024-05-07 | 7.38 | 7.41 | 0.04 | 0.54% | 7.32 | 7.44 | 39416 | 2910.60 | 1.23% |
| 2024-05-06 | 7.29 | 7.37 | 0.17 | 2.36% | 7.27 | 7.39 | 45001 | 3304.42 | 1.41% |
| 2024-04-30 | 7.22 | 7.20 | -0.02 | -0.28% | 7.06 | 7.32 | 52149 | 3744.92 | 1.63% |
| 2024-04-29 | 6.85 | 7.22 | 0.31 | 4.49% | 6.85 | 7.30 | 63229 | 4525.39 | 1.98% |
| 2024-04-26 | 6.88 | 6.91 | 0.24 | 3.60% | 6.73 | 6.97 | 70558 | 4850.08 | 2.20% |
| 2024-04-25 | 6.61 | 6.67 | -0.06 | -0.89% | 6.59 | 6.82 | 41167 | 2761.51 | 1.29% |
| 2024-04-24 | 6.53 | 6.73 | 0.17 | 2.59% | 6.53 | 6.74 | 41525 | 2759.64 | 1.30% |
| 2024-04-23 | 6.39 | 6.56 | 0.21 | 3.31% | 6.35 | 6.63 | 47387 | 3091.01 | 1.48% |
| 2024-04-22 | 6.41 | 6.35 | -0.05 | -0.78% | 6.17 | 6.49 | 45405 | 2877.72 | 1.42% |
| 2024-04-19 | 6.54 | 6.40 | -0.15 | -2.29% | 6.40 | 6.62 | 53634 | 3473.34 | 1.68% |
| 2024-04-18 | 7.01 | 6.55 | -0.11 | -1.65% | 6.50 | 7.01 | 93239 | 6171.12 | 2.91% |
| 2024-04-17 | 6.17 | 6.66 | 0.61 | 10.08% | 6.16 | 6.66 | 67405 | 4382.48 | 2.11% |
| 2024-04-16 | 6.64 | 6.05 | -0.66 | -9.84% | 6.04 | 6.65 | 119799 | 7417.58 | 3.74% |
| 2024-04-15 | 7.26 | 6.71 | -0.73 | -9.81% | 6.70 | 7.37 | 107415 | 7393.04 | 3.36% |
| 2024-04-12 | 7.61 | 7.44 | -0.17 | -2.23% | 7.42 | 7.67 | 42023 | 3157.71 | 1.31% |
| 2024-04-11 | 7.60 | 7.61 | -0.03 | -0.39% | 7.47 | 7.75 | 44438 | 3397.29 | 1.39% |
| 2024-04-10 | 7.96 | 7.64 | -0.32 | -4.02% | 7.50 | 7.98 | 62728 | 4813.14 | 1.96% |
| 2024-04-09 | 7.60 | 7.96 | 0.34 | 4.46% | 7.55 | 7.98 | 64678 | 5056.11 | 2.02% |
| 2024-04-08 | 7.94 | 7.62 | -0.36 | -4.51% | 7.60 | 7.96 | 71768 | 5549.73 | 2.24% |
| 2024-04-03 | 8.03 | 7.98 | -0.12 | -1.48% | 7.88 | 8.11 | 56266 | 4479.92 | 1.76% |
| 2024-04-02 | 8.07 | 8.10 | 0.03 | 0.37% | 7.99 | 8.15 | 61014 | 4929.16 | 1.91% |
| 2024-04-01 | 7.82 | 8.07 | 0.26 | 3.33% | 7.81 | 8.08 | 58260 | 4647.23 | 1.82% |
| 2024-03-29 | 7.73 | 7.81 | 0.00 | 0.00% | 7.70 | 7.88 | 43759 | 3411.81 | 1.37% |
| 2024-03-28 | 7.55 | 7.81 | 0.19 | 2.49% | 7.50 | 7.95 | 78487 | 6105.39 | 2.45% |
| 2024-03-27 | 7.97 | 7.62 | -0.33 | -4.15% | 7.61 | 8.28 | 82903 | 6577.38 | 2.59% |
| 2024-03-26 | 7.95 | 7.95 | -0.06 | -0.75% | 7.77 | 8.13 | 63473 | 5046.91 | 1.98% |
| 2024-03-25 | 8.20 | 8.01 | -0.26 | -3.14% | 8.00 | 8.32 | 63683 | 5194.66 | 1.99% |
| 2024-03-22 | 8.42 | 8.27 | -0.17 | -2.01% | 8.16 | 8.44 | 75078 | 6223.27 | 2.35% |
| 2024-03-21 | 8.36 | 8.44 | 0.08 | 0.96% | 8.30 | 8.60 | 85522 | 7223.09 | 2.67% |
| 2024-03-20 | 8.18 | 8.36 | 0.15 | 1.83% | 8.13 | 8.38 | 60922 | 5052.02 | 1.90% |
| 2024-03-19 | 8.21 | 8.21 | 0.01 | 0.12% | 8.18 | 8.31 | 66039 | 5437.85 | 2.06% |
| 2024-03-18 | 8.10 | 8.20 | 0.15 | 1.86% | 8.04 | 8.20 | 63998 | 5198.94 | 2.00% |
| 2024-03-15 | 7.98 | 8.05 | 0.07 | 0.88% | 7.87 | 8.06 | 61361 | 4891.70 | 1.92% |
| 2024-03-14 | 7.97 | 7.98 | -0.06 | -0.75% | 7.83 | 8.10 | 64006 | 5101.37 | 2.00% |
| 2024-03-13 | 8.11 | 8.04 | -0.15 | -1.83% | 7.96 | 8.20 | 83132 | 6694.15 | 2.60% |
| 2024-03-12 | 8.09 | 8.19 | 0.07 | 0.86% | 7.98 | 8.44 | 124063 | 10134.53 | 3.88% |
| 2024-03-11 | 7.82 | 8.12 | 0.32 | 4.10% | 7.82 | 8.17 | 92517 | 7385.12 | 2.89% |
| 2024-03-08 | 7.59 | 7.80 | 0.25 | 3.31% | 7.47 | 7.92 | 82611 | 6361.89 | 2.58% |
| 2024-03-07 | 7.64 | 7.55 | -0.09 | -1.18% | 7.54 | 7.76 | 57397 | 4387.76 | 1.79% |
| 2024-03-06 | 7.57 | 7.64 | 0.14 | 1.87% | 7.42 | 7.69 | 53521 | 4051.98 | 1.67% |
| 2024-03-05 | 7.70 | 7.50 | -0.24 | -3.10% | 7.44 | 7.76 | 63775 | 4814.17 | 1.99% |
| 2024-03-04 | 7.85 | 7.74 | -0.11 | -1.40% | 7.59 | 7.99 | 59938 | 4630.36 | 1.87% |
| 2024-03-01 | 7.74 | 7.85 | 0.12 | 1.55% | 7.57 | 7.88 | 72310 | 5594.86 | 2.26% |
| 2024-02-29 | 7.37 | 7.73 | 0.38 | 5.17% | 7.36 | 7.75 | 73721 | 5591.39 | 2.30% |
| 2024-02-28 | 8.10 | 7.35 | -0.73 | -9.03% | 7.33 | 8.37 | 117627 | 9309.18 | 3.68% |
| 2024-02-27 | 7.85 | 8.08 | 0.20 | 2.54% | 7.74 | 8.09 | 68473 | 5449.60 | 2.14% |
| 2024-02-26 | 7.75 | 7.88 | 0.05 | 0.64% | 7.70 | 8.06 | 88969 | 7002.44 | 2.78% |
| 2024-02-23 | 7.44 | 7.83 | 0.36 | 4.82% | 7.44 | 7.88 | 98948 | 7629.15 | 3.09% |
| 2024-02-22 | 7.20 | 7.47 | 0.18 | 2.47% | 7.15 | 7.50 | 64177 | 4733.22 | 2.01% |
| 2024-02-21 | 7.12 | 7.29 | 0.16 | 2.24% | 7.02 | 7.47 | 76742 | 5604.87 | 2.40% |
| 2024-02-20 | 6.98 | 7.13 | 0.15 | 2.15% | 6.86 | 7.24 | 61125 | 4327.87 | 1.91% |
| 2024-02-19 | 6.65 | 6.98 | 0.37 | 5.60% | 6.65 | 7.03 | 84712 | 5852.47 | 2.65% |
| 2024-02-08 | 6.02 | 6.61 | 0.59 | 9.80% | 5.92 | 6.62 | 72854 | 4632.80 | 2.28% |
| 2024-02-07 | 6.35 | 6.02 | -0.39 | -6.08% | 5.91 | 6.47 | 94995 | 5867.55 | 2.97% |
| 2024-02-06 | 5.89 | 6.41 | 0.01 | 0.16% | 5.76 | 6.58 | 97173 | 5947.53 | 3.04% |
| 2024-02-05 | 6.97 | 6.40 | -0.71 | -9.99% | 6.40 | 7.09 | 98692 | 6478.17 | 3.08% |
| 2024-02-02 | 7.46 | 7.11 | -0.30 | -4.05% | 6.81 | 7.78 | 92517 | 6734.38 | 2.89% |