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 | 7.54 | 7.57 | 0.05 | 0.66% | 7.43 | 7.59 | 64156 | 4821.18 | 3.19% |
| 2024-05-09 | 7.46 | 7.52 | 0.05 | 0.67% | 7.43 | 7.59 | 59980 | 4520.45 | 2.98% |
| 2024-05-08 | 7.60 | 7.47 | -0.18 | -2.35% | 7.46 | 7.63 | 58888 | 4427.37 | 2.93% |
| 2024-05-07 | 7.53 | 7.65 | 0.16 | 2.14% | 7.50 | 7.73 | 97783 | 7443.73 | 4.86% |
| 2024-05-06 | 7.45 | 7.49 | 0.17 | 2.32% | 7.41 | 7.52 | 70828 | 5296.18 | 3.52% |
| 2024-04-30 | 7.47 | 7.32 | -0.13 | -1.74% | 7.23 | 7.55 | 78644 | 5769.60 | 3.91% |
| 2024-04-29 | 7.27 | 7.45 | 0.16 | 2.19% | 7.26 | 7.50 | 92584 | 6866.27 | 4.61% |
| 2024-04-26 | 7.18 | 7.29 | -0.17 | -2.28% | 7.09 | 7.36 | 133225 | 9676.70 | 6.63% |
| 2024-04-25 | 7.53 | 7.46 | -0.22 | -2.86% | 7.46 | 7.68 | 99450 | 7518.28 | 4.95% |
| 2024-04-24 | 7.48 | 7.68 | -0.08 | -1.03% | 7.41 | 7.90 | 177578 | 13420.90 | 8.83% |
| 2024-04-23 | 7.51 | 7.76 | 0.25 | 3.33% | 7.37 | 7.86 | 233859 | 18014.00 | 11.63% |
| 2024-04-22 | 7.31 | 7.51 | 0.64 | 9.32% | 7.21 | 7.56 | 232976 | 17330.58 | 11.59% |
| 2024-04-19 | 6.91 | 6.87 | -0.13 | -1.86% | 6.79 | 7.04 | 66316 | 4567.06 | 3.30% |
| 2024-04-18 | 7.26 | 7.00 | -0.28 | -3.85% | 6.97 | 7.26 | 102383 | 7263.66 | 5.09% |
| 2024-04-17 | 6.80 | 7.28 | 0.55 | 8.17% | 6.80 | 7.28 | 91214 | 6511.80 | 4.54% |
| 2024-04-16 | 7.32 | 6.73 | -0.62 | -8.44% | 6.72 | 7.32 | 102606 | 7127.43 | 5.10% |
| 2024-04-15 | 7.72 | 7.35 | -0.35 | -4.55% | 7.10 | 7.77 | 88330 | 6525.53 | 4.39% |
| 2024-04-12 | 7.79 | 7.70 | -0.10 | -1.28% | 7.65 | 7.88 | 57241 | 4442.26 | 2.85% |
| 2024-04-11 | 7.60 | 7.80 | 0.05 | 0.65% | 7.57 | 7.89 | 55413 | 4326.52 | 2.76% |
| 2024-04-10 | 8.12 | 7.75 | -0.39 | -4.79% | 7.68 | 8.18 | 97393 | 7641.50 | 4.85% |
| 2024-04-09 | 7.98 | 8.14 | 0.12 | 1.50% | 7.97 | 8.14 | 57649 | 4663.18 | 2.87% |
| 2024-04-08 | 8.34 | 8.02 | -0.40 | -4.75% | 8.01 | 8.34 | 106528 | 8623.48 | 5.30% |
| 2024-04-03 | 8.64 | 8.42 | -0.26 | -3.00% | 8.40 | 8.75 | 103486 | 8772.96 | 5.15% |
| 2024-04-02 | 8.72 | 8.68 | -0.07 | -0.80% | 8.61 | 8.89 | 123630 | 10830.69 | 6.15% |
| 2024-04-01 | 8.58 | 8.75 | 0.15 | 1.74% | 8.50 | 8.82 | 119541 | 10349.87 | 5.95% |
| 2024-03-29 | 8.71 | 8.60 | -0.19 | -2.16% | 8.40 | 8.89 | 153105 | 13199.20 | 7.62% |
| 2024-03-28 | 8.66 | 8.79 | -0.01 | -0.11% | 8.55 | 8.92 | 185580 | 16248.84 | 9.23% |
| 2024-03-27 | 9.35 | 8.80 | -0.53 | -5.68% | 8.62 | 9.88 | 281737 | 26227.05 | 14.02% |
| 2024-03-26 | 8.85 | 9.33 | 0.36 | 4.01% | 8.77 | 9.33 | 253161 | 22967.71 | 12.59% |
| 2024-03-25 | 8.64 | 8.97 | 0.21 | 2.40% | 8.60 | 9.35 | 270812 | 24330.99 | 13.47% |
| 2024-03-22 | 8.50 | 8.76 | 0.16 | 1.86% | 8.36 | 9.20 | 288274 | 25256.74 | 14.34% |
| 2024-03-21 | 8.38 | 8.60 | 0.22 | 2.63% | 8.35 | 8.73 | 229335 | 19543.63 | 11.41% |
| 2024-03-20 | 8.43 | 8.38 | -0.02 | -0.24% | 8.27 | 8.47 | 97902 | 8170.36 | 4.87% |
| 2024-03-19 | 8.34 | 8.40 | 0.06 | 0.72% | 8.29 | 8.47 | 119925 | 10044.25 | 5.97% |
| 2024-03-18 | 8.31 | 8.34 | 0.03 | 0.36% | 8.23 | 8.36 | 122056 | 10115.89 | 6.07% |
| 2024-03-15 | 8.18 | 8.31 | 0.06 | 0.73% | 8.12 | 8.32 | 101036 | 8337.10 | 5.03% |
| 2024-03-14 | 8.40 | 8.25 | -0.12 | -1.43% | 8.08 | 8.41 | 135845 | 11202.90 | 6.76% |
| 2024-03-13 | 8.54 | 8.37 | -0.10 | -1.18% | 8.32 | 8.58 | 144946 | 12142.32 | 7.21% |
| 2024-03-12 | 8.52 | 8.47 | -0.05 | -0.59% | 8.30 | 8.59 | 216660 | 18230.03 | 10.78% |
| 2024-03-11 | 7.99 | 8.52 | 0.54 | 6.77% | 7.99 | 8.78 | 343872 | 29462.77 | 17.11% |
| 2024-03-08 | 8.28 | 7.98 | -0.30 | -3.62% | 7.95 | 8.28 | 247370 | 19907.43 | 12.31% |
| 2024-03-07 | 7.58 | 8.28 | 0.75 | 9.96% | 7.54 | 8.28 | 347165 | 28023.23 | 17.27% |
| 2024-03-06 | 7.35 | 7.53 | 0.09 | 1.21% | 7.35 | 7.56 | 112160 | 8388.82 | 5.58% |
| 2024-03-05 | 7.74 | 7.44 | -0.37 | -4.74% | 7.41 | 7.77 | 153896 | 11571.25 | 7.66% |
| 2024-03-04 | 8.06 | 7.81 | -0.26 | -3.22% | 7.72 | 8.06 | 134931 | 10560.60 | 6.71% |
| 2024-03-01 | 8.02 | 8.07 | 0.06 | 0.75% | 7.87 | 8.23 | 180217 | 14477.76 | 8.97% |
| 2024-02-29 | 7.80 | 8.01 | -0.03 | -0.37% | 7.65 | 8.04 | 180552 | 14189.44 | 8.98% |
| 2024-02-28 | 8.57 | 8.04 | -0.59 | -6.84% | 7.97 | 8.73 | 210861 | 17779.68 | 10.49% |
| 2024-02-27 | 8.68 | 8.63 | -0.15 | -1.71% | 8.22 | 8.68 | 159139 | 13465.77 | 7.92% |
| 2024-02-26 | 8.73 | 8.78 | 0.08 | 0.92% | 8.60 | 9.07 | 28454 | 2510.93 | 2.69% |
| 2024-02-23 | 8.50 | 8.70 | 0.21 | 2.47% | 8.41 | 8.72 | 22601 | 1940.94 | 2.14% |
| 2024-02-22 | 8.42 | 8.49 | 0.09 | 1.07% | 8.26 | 8.50 | 22703 | 1905.73 | 2.15% |
| 2024-02-21 | 8.27 | 8.40 | -0.05 | -0.59% | 8.20 | 8.65 | 33709 | 2851.06 | 3.19% |
| 2024-02-20 | 8.15 | 8.45 | 0.30 | 3.68% | 7.93 | 8.80 | 36786 | 3083.82 | 3.48% |
| 2024-02-19 | 8.10 | 8.15 | 0.44 | 5.71% | 7.90 | 8.30 | 27634 | 2247.88 | 2.61% |
| 2024-02-08 | 7.05 | 7.71 | 0.69 | 9.83% | 6.82 | 7.72 | 37749 | 2768.59 | 3.57% |
| 2024-02-07 | 7.65 | 7.02 | -0.62 | -8.12% | 6.91 | 7.71 | 40478 | 2936.92 | 3.83% |
| 2024-02-06 | 7.15 | 7.64 | -0.21 | -2.68% | 7.08 | 8.04 | 39119 | 2896.71 | 3.70% |
| 2024-02-05 | 8.51 | 7.85 | -0.87 | -9.98% | 7.85 | 8.62 | 28067 | 2233.40 | 2.65% |