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 | 7.42 | 7.30 | -0.20 | -2.67% | 7.30 | 7.61 | 36604 | 2700.75 | 1.05% |
| 2024-05-09 | 7.41 | 7.50 | 0.09 | 1.21% | 7.40 | 7.56 | 32101 | 2414.22 | 0.92% |
| 2024-05-08 | 7.46 | 7.41 | -0.12 | -1.59% | 7.25 | 7.54 | 32685 | 2431.76 | 0.94% |
| 2024-05-07 | 7.45 | 7.53 | 0.10 | 1.35% | 7.44 | 7.64 | 44341 | 3345.34 | 1.27% |
| 2024-05-06 | 7.60 | 7.43 | -0.11 | -1.46% | 7.37 | 7.69 | 62655 | 4702.41 | 1.79% |
| 2024-04-30 | 7.63 | 7.54 | -0.16 | -2.08% | 7.35 | 7.70 | 73209 | 5511.75 | 2.10% |
| 2024-04-29 | 7.52 | 7.70 | 0.23 | 3.08% | 7.51 | 7.71 | 55121 | 4203.75 | 1.58% |
| 2024-04-26 | 7.26 | 7.47 | 0.21 | 2.89% | 7.19 | 7.53 | 54983 | 4061.78 | 1.57% |
| 2024-04-25 | 7.15 | 7.26 | 0.07 | 0.97% | 7.10 | 7.32 | 47264 | 3418.92 | 1.35% |
| 2024-04-24 | 7.06 | 7.19 | 0.16 | 2.28% | 6.92 | 7.21 | 54336 | 3859.02 | 1.55% |
| 2024-04-23 | 6.88 | 7.03 | 0.20 | 2.93% | 6.84 | 7.16 | 68117 | 4787.42 | 1.95% |
| 2024-04-22 | 6.88 | 6.83 | -0.10 | -1.44% | 6.58 | 6.93 | 54352 | 3679.20 | 1.56% |
| 2024-04-19 | 7.00 | 6.93 | -0.14 | -1.98% | 6.89 | 7.14 | 56248 | 3922.01 | 1.61% |
| 2024-04-18 | 6.99 | 7.07 | 0.13 | 1.87% | 6.78 | 7.22 | 83819 | 5902.12 | 2.40% |
| 2024-04-17 | 6.80 | 6.94 | 0.30 | 4.52% | 6.66 | 7.03 | 117340 | 8086.54 | 3.36% |
| 2024-04-16 | 7.34 | 6.64 | -0.74 | -10.03% | 6.64 | 7.34 | 121389 | 8149.59 | 3.47% |
| 2024-04-15 | 7.80 | 7.38 | -0.45 | -5.75% | 7.22 | 7.85 | 77739 | 5774.36 | 2.22% |
| 2024-04-12 | 8.06 | 7.83 | -0.26 | -3.21% | 7.81 | 8.11 | 55315 | 4381.42 | 1.58% |
| 2024-04-11 | 7.82 | 8.09 | 0.19 | 2.41% | 7.78 | 8.17 | 53594 | 4303.69 | 1.53% |
| 2024-04-10 | 8.15 | 7.90 | -0.25 | -3.07% | 7.78 | 8.15 | 46677 | 3704.28 | 1.34% |
| 2024-04-09 | 7.96 | 8.15 | 0.22 | 2.77% | 7.94 | 8.15 | 49238 | 3967.86 | 1.41% |
| 2024-04-08 | 8.15 | 7.93 | -0.23 | -2.82% | 7.92 | 8.24 | 52428 | 4197.96 | 1.50% |
| 2024-04-03 | 8.41 | 8.16 | -0.28 | -3.32% | 8.00 | 8.45 | 61158 | 4994.18 | 1.75% |
| 2024-04-02 | 8.74 | 8.44 | -0.30 | -3.43% | 8.39 | 8.75 | 52656 | 4475.33 | 1.51% |
| 2024-04-01 | 8.36 | 8.74 | 0.34 | 4.05% | 8.36 | 8.74 | 48893 | 4191.60 | 1.40% |
| 2024-03-29 | 8.50 | 8.40 | -0.17 | -1.98% | 8.27 | 8.57 | 45971 | 3847.95 | 1.32% |
| 2024-03-28 | 8.33 | 8.57 | 0.22 | 2.63% | 8.28 | 8.65 | 53278 | 4536.71 | 1.52% |
| 2024-03-27 | 8.55 | 8.35 | -0.22 | -2.57% | 8.33 | 8.74 | 61207 | 5213.96 | 1.75% |
| 2024-03-26 | 8.76 | 8.57 | -0.19 | -2.17% | 8.46 | 8.85 | 65898 | 5676.94 | 1.89% |
| 2024-03-25 | 9.10 | 8.76 | -0.62 | -6.61% | 8.74 | 9.33 | 112744 | 10083.16 | 3.23% |
| 2024-03-22 | 9.11 | 9.38 | 0.28 | 3.08% | 9.01 | 9.48 | 125960 | 11689.96 | 3.60% |
| 2024-03-21 | 9.05 | 9.10 | 0.07 | 0.78% | 9.04 | 9.27 | 77674 | 7101.25 | 2.22% |
| 2024-03-20 | 8.70 | 9.03 | 0.35 | 4.03% | 8.70 | 9.05 | 85289 | 7626.34 | 2.44% |
| 2024-03-19 | 8.66 | 8.68 | -0.01 | -0.12% | 8.61 | 8.91 | 58172 | 5099.97 | 1.66% |
| 2024-03-18 | 8.41 | 8.69 | 0.29 | 3.45% | 8.41 | 8.76 | 68186 | 5859.55 | 1.95% |
| 2024-03-15 | 8.32 | 8.40 | 0.03 | 0.36% | 8.26 | 8.44 | 36522 | 3056.14 | 1.05% |
| 2024-03-14 | 8.45 | 8.37 | -0.08 | -0.95% | 8.21 | 8.45 | 55287 | 4616.19 | 1.58% |
| 2024-03-13 | 8.25 | 8.45 | 0.20 | 2.42% | 8.24 | 8.55 | 72543 | 6097.56 | 2.08% |
| 2024-03-12 | 8.10 | 8.25 | 0.17 | 2.10% | 8.03 | 8.26 | 52618 | 4284.75 | 1.51% |
| 2024-03-11 | 7.99 | 8.08 | 0.09 | 1.13% | 7.89 | 8.08 | 47688 | 3810.62 | 1.36% |
| 2024-03-08 | 7.95 | 7.99 | -0.01 | -0.13% | 7.91 | 8.10 | 42987 | 3432.37 | 1.23% |
| 2024-03-07 | 8.19 | 8.00 | -0.19 | -2.32% | 7.97 | 8.25 | 54999 | 4455.16 | 1.57% |
| 2024-03-06 | 8.14 | 8.19 | -0.04 | -0.49% | 8.00 | 8.31 | 70866 | 5788.95 | 2.03% |
| 2024-03-05 | 8.30 | 8.23 | -0.16 | -1.91% | 8.18 | 8.45 | 70852 | 5896.15 | 2.03% |
| 2024-03-04 | 8.16 | 8.39 | 0.21 | 2.57% | 8.12 | 8.46 | 97468 | 8117.36 | 2.79% |
| 2024-03-01 | 8.06 | 8.18 | 0.17 | 2.12% | 7.94 | 8.20 | 71222 | 5743.52 | 2.04% |
| 2024-02-29 | 7.60 | 8.01 | 0.28 | 3.62% | 7.58 | 8.05 | 91080 | 7198.64 | 2.61% |
| 2024-02-28 | 8.49 | 7.73 | -0.76 | -8.95% | 7.72 | 8.86 | 132398 | 11034.09 | 3.79% |
| 2024-02-27 | 8.30 | 8.49 | 0.14 | 1.68% | 8.13 | 8.49 | 73443 | 6165.87 | 2.10% |
| 2024-02-26 | 8.33 | 8.35 | 0.00 | 0.00% | 8.09 | 8.49 | 103103 | 8535.40 | 2.95% |
| 2024-02-23 | 7.94 | 8.35 | 0.42 | 5.30% | 7.90 | 8.35 | 91345 | 7437.70 | 2.61% |
| 2024-02-22 | 7.60 | 7.93 | 0.29 | 3.80% | 7.55 | 7.94 | 89061 | 6959.28 | 2.55% |
| 2024-02-21 | 7.43 | 7.64 | 0.09 | 1.19% | 7.38 | 7.86 | 113385 | 8689.85 | 3.24% |
| 2024-02-20 | 7.39 | 7.55 | 0.16 | 2.17% | 7.19 | 7.60 | 132060 | 9814.02 | 3.78% |
| 2024-02-19 | 7.22 | 7.39 | 0.27 | 3.79% | 7.18 | 7.53 | 166931 | 12264.57 | 4.78% |
| 2024-02-08 | 6.46 | 7.12 | 0.64 | 9.88% | 6.28 | 7.13 | 174003 | 11718.34 | 4.98% |
| 2024-02-07 | 7.06 | 6.48 | -0.61 | -8.60% | 6.39 | 7.10 | 201379 | 13321.64 | 5.76% |
| 2024-02-06 | 7.00 | 7.09 | -0.35 | -4.70% | 6.70 | 7.40 | 179872 | 12392.29 | 5.15% |
| 2024-02-05 | 8.19 | 7.44 | -0.83 | -10.04% | 7.44 | 8.19 | 76571 | 5745.67 | 2.19% |
| 2024-02-02 | 8.61 | 8.27 | -0.32 | -3.73% | 7.90 | 8.95 | 93542 | 7939.29 | 2.68% |