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 | 8.03 | 8.07 | 0.04 | 0.50% | 7.87 | 8.15 | 154385 | 12338.28 | 1.32% |
| 2024-05-09 | 7.86 | 8.03 | 0.22 | 2.82% | 7.86 | 8.16 | 202775 | 16305.00 | 1.74% |
| 2024-05-08 | 7.81 | 7.81 | -0.03 | -0.38% | 7.70 | 8.14 | 510944 | 40584.25 | 4.38% |
| 2024-05-07 | 7.33 | 7.84 | 0.71 | 9.96% | 7.33 | 7.84 | 281060 | 21633.95 | 2.41% |
| 2024-05-06 | 6.86 | 7.13 | 0.31 | 4.55% | 6.86 | 7.20 | 262621 | 18589.72 | 2.25% |
| 2024-04-30 | 6.88 | 6.82 | -0.10 | -1.45% | 6.75 | 6.90 | 157553 | 10718.49 | 1.35% |
| 2024-04-29 | 7.06 | 6.92 | -0.39 | -5.34% | 6.60 | 7.10 | 355915 | 24180.65 | 3.05% |
| 2024-04-26 | 7.21 | 7.31 | 0.10 | 1.39% | 7.11 | 7.32 | 76269 | 5507.44 | 0.65% |
| 2024-04-25 | 7.22 | 7.21 | -0.03 | -0.41% | 7.10 | 7.28 | 54640 | 3933.83 | 0.47% |
| 2024-04-24 | 7.41 | 7.24 | -0.16 | -2.16% | 7.16 | 7.42 | 62603 | 4527.09 | 0.54% |
| 2024-04-23 | 7.35 | 7.40 | 0.02 | 0.27% | 7.29 | 7.45 | 62032 | 4570.75 | 0.53% |
| 2024-04-22 | 7.65 | 7.38 | -0.21 | -2.77% | 7.35 | 7.66 | 94597 | 7060.14 | 0.81% |
| 2024-04-19 | 7.50 | 7.59 | 0.08 | 1.07% | 7.40 | 7.61 | 72215 | 5432.65 | 0.62% |
| 2024-04-18 | 7.42 | 7.51 | 0.14 | 1.90% | 7.31 | 7.60 | 78232 | 5857.56 | 0.67% |
| 2024-04-17 | 6.94 | 7.37 | 0.44 | 6.35% | 6.94 | 7.38 | 89333 | 6430.66 | 0.77% |
| 2024-04-16 | 7.19 | 6.93 | -0.26 | -3.62% | 6.91 | 7.20 | 103185 | 7215.63 | 0.88% |
| 2024-04-15 | 7.31 | 7.19 | -0.13 | -1.78% | 7.01 | 7.37 | 111166 | 7972.04 | 0.95% |
| 2024-04-12 | 7.40 | 7.32 | -0.06 | -0.81% | 7.31 | 7.48 | 53185 | 3918.09 | 0.46% |
| 2024-04-11 | 7.33 | 7.38 | 0.01 | 0.14% | 7.29 | 7.48 | 52624 | 3899.21 | 0.45% |
| 2024-04-10 | 7.57 | 7.37 | -0.22 | -2.90% | 7.31 | 7.58 | 67010 | 4975.62 | 0.57% |
| 2024-04-09 | 7.47 | 7.59 | 0.18 | 2.43% | 7.42 | 7.64 | 54734 | 4133.57 | 0.47% |
| 2024-04-08 | 7.66 | 7.41 | -0.25 | -3.26% | 7.41 | 7.70 | 56528 | 4255.38 | 0.48% |
| 2024-04-03 | 7.60 | 7.66 | 0.04 | 0.52% | 7.60 | 7.75 | 52297 | 4011.29 | 0.45% |
| 2024-04-02 | 7.58 | 7.62 | 0.03 | 0.40% | 7.52 | 7.65 | 70856 | 5383.33 | 0.61% |
| 2024-04-01 | 7.41 | 7.59 | 0.18 | 2.43% | 7.40 | 7.61 | 92986 | 6976.89 | 0.80% |
| 2024-03-29 | 7.42 | 7.41 | -0.04 | -0.54% | 7.36 | 7.47 | 38900 | 2878.37 | 0.33% |
| 2024-03-28 | 7.32 | 7.45 | 0.13 | 1.78% | 7.26 | 7.51 | 68641 | 5082.96 | 0.59% |
| 2024-03-27 | 7.51 | 7.32 | -0.17 | -2.27% | 7.31 | 7.58 | 54121 | 4032.60 | 0.46% |
| 2024-03-26 | 7.43 | 7.49 | 0.05 | 0.67% | 7.37 | 7.52 | 48848 | 3636.55 | 0.42% |
| 2024-03-25 | 7.36 | 7.44 | 0.04 | 0.54% | 7.31 | 7.58 | 79758 | 5955.89 | 0.68% |
| 2024-03-22 | 7.55 | 7.40 | -0.16 | -2.12% | 7.37 | 7.57 | 59173 | 4396.60 | 0.51% |
| 2024-03-21 | 7.64 | 7.56 | -0.06 | -0.79% | 7.47 | 7.67 | 71889 | 5436.77 | 0.62% |
| 2024-03-20 | 7.60 | 7.62 | 0.02 | 0.26% | 7.54 | 7.64 | 45143 | 3424.58 | 0.39% |
| 2024-03-19 | 7.63 | 7.60 | -0.04 | -0.52% | 7.58 | 7.68 | 52956 | 4038.89 | 0.45% |
| 2024-03-18 | 7.61 | 7.64 | 0.03 | 0.39% | 7.51 | 7.67 | 72601 | 5518.25 | 0.62% |
| 2024-03-15 | 7.59 | 7.61 | 0.01 | 0.13% | 7.48 | 7.65 | 55612 | 4201.01 | 0.48% |
| 2024-03-14 | 7.59 | 7.60 | -0.04 | -0.52% | 7.55 | 7.69 | 58192 | 4441.86 | 0.50% |
| 2024-03-13 | 7.57 | 7.64 | 0.04 | 0.53% | 7.50 | 7.68 | 86828 | 6608.14 | 0.74% |
| 2024-03-12 | 7.33 | 7.60 | 0.27 | 3.68% | 7.32 | 7.65 | 103242 | 7729.74 | 0.88% |
| 2024-03-11 | 7.22 | 7.33 | 0.12 | 1.66% | 7.21 | 7.34 | 86175 | 6271.42 | 0.74% |
| 2024-03-08 | 7.20 | 7.21 | 0.03 | 0.42% | 7.12 | 7.29 | 48677 | 3499.56 | 0.42% |
| 2024-03-07 | 7.28 | 7.18 | -0.07 | -0.97% | 7.18 | 7.34 | 63524 | 4619.12 | 0.54% |
| 2024-03-06 | 7.26 | 7.25 | -0.02 | -0.28% | 7.15 | 7.33 | 66352 | 4802.48 | 0.57% |
| 2024-03-05 | 7.44 | 7.27 | -0.17 | -2.28% | 7.25 | 7.44 | 77626 | 5672.91 | 0.67% |
| 2024-03-04 | 7.56 | 7.44 | -0.13 | -1.72% | 7.26 | 7.56 | 121385 | 8954.21 | 1.04% |
| 2024-03-01 | 7.63 | 7.57 | -0.03 | -0.39% | 7.51 | 7.68 | 67372 | 5098.26 | 0.58% |
| 2024-02-29 | 7.36 | 7.60 | 0.18 | 2.43% | 7.33 | 7.60 | 88649 | 6654.09 | 0.76% |
| 2024-02-28 | 7.77 | 7.42 | -0.37 | -4.75% | 7.42 | 7.92 | 134206 | 10332.53 | 1.15% |
| 2024-02-27 | 7.69 | 7.79 | 0.04 | 0.52% | 7.60 | 7.80 | 93605 | 7205.10 | 0.80% |
| 2024-02-26 | 7.78 | 7.75 | 0.02 | 0.26% | 7.65 | 7.90 | 94273 | 7313.34 | 0.81% |
| 2024-02-23 | 7.72 | 7.73 | -0.02 | -0.26% | 7.59 | 7.75 | 68901 | 5282.93 | 0.59% |
| 2024-02-22 | 7.79 | 7.75 | -0.04 | -0.51% | 7.64 | 7.83 | 94486 | 7287.60 | 0.81% |
| 2024-02-21 | 7.72 | 7.79 | 0.00 | 0.00% | 7.62 | 8.10 | 107650 | 8475.17 | 0.92% |
| 2024-02-20 | 7.78 | 7.79 | 0.01 | 0.13% | 7.65 | 7.82 | 54244 | 4198.58 | 0.46% |
| 2024-02-19 | 7.73 | 7.78 | 0.08 | 1.04% | 7.66 | 7.93 | 115775 | 9024.11 | 0.99% |
| 2024-02-08 | 7.27 | 7.70 | 0.45 | 6.21% | 7.15 | 7.77 | 133295 | 10156.72 | 1.14% |
| 2024-02-07 | 7.09 | 7.25 | 0.18 | 2.55% | 7.05 | 7.35 | 137056 | 9901.39 | 1.17% |
| 2024-02-06 | 6.59 | 7.07 | 0.55 | 8.44% | 6.20 | 7.17 | 138624 | 9287.60 | 1.19% |
| 2024-02-05 | 7.06 | 6.52 | -0.57 | -8.04% | 6.40 | 7.11 | 130127 | 8622.60 | 1.12% |
| 2024-02-02 | 7.33 | 7.09 | -0.25 | -3.41% | 6.90 | 7.62 | 109194 | 7943.28 | 0.94% |