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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.42 | 7.49 | 0.06 | 0.81% | 7.41 | 7.55 | 119870 | 8982.20 | 2.22% |
| 2024-05-08 | 7.69 | 7.43 | -0.27 | -3.51% | 7.39 | 7.69 | 148629 | 11113.82 | 2.76% |
| 2024-05-07 | 7.71 | 7.70 | -0.02 | -0.26% | 7.59 | 7.77 | 135658 | 10420.74 | 2.52% |
| 2024-05-06 | 7.75 | 7.72 | 0.08 | 1.05% | 7.67 | 7.82 | 162235 | 12537.27 | 3.01% |
| 2024-04-30 | 7.60 | 7.64 | 0.03 | 0.39% | 7.53 | 7.68 | 173129 | 13182.65 | 3.21% |
| 2024-04-29 | 7.42 | 7.61 | 0.20 | 2.70% | 7.42 | 7.67 | 197121 | 14924.66 | 3.66% |
| 2024-04-26 | 7.13 | 7.41 | 0.28 | 3.93% | 7.13 | 7.44 | 198112 | 14546.94 | 3.68% |
| 2024-04-25 | 7.17 | 7.13 | 0.00 | 0.00% | 7.09 | 7.22 | 163737 | 11719.14 | 3.04% |
| 2024-04-24 | 6.82 | 7.13 | 0.31 | 4.55% | 6.77 | 7.13 | 169173 | 11888.16 | 3.14% |
| 2024-04-23 | 6.68 | 6.82 | 0.17 | 2.56% | 6.68 | 6.90 | 152522 | 10372.92 | 2.83% |
| 2024-04-22 | 6.61 | 6.65 | -0.07 | -1.04% | 6.47 | 6.79 | 120157 | 7976.06 | 2.23% |
| 2024-04-19 | 6.75 | 6.72 | -0.10 | -1.47% | 6.66 | 6.86 | 138758 | 9349.99 | 2.57% |
| 2024-04-18 | 6.90 | 6.82 | -0.04 | -0.58% | 6.70 | 6.98 | 152258 | 10458.33 | 2.83% |
| 2024-04-17 | 6.55 | 6.86 | 0.55 | 8.72% | 6.55 | 6.90 | 219754 | 14925.13 | 4.08% |
| 2024-04-16 | 6.91 | 6.31 | -0.65 | -9.34% | 6.28 | 6.99 | 264176 | 17275.92 | 4.90% |
| 2024-04-15 | 7.32 | 6.96 | -0.36 | -4.92% | 6.81 | 7.36 | 231641 | 16279.04 | 4.30% |
| 2024-04-12 | 7.38 | 7.32 | -0.06 | -0.81% | 7.27 | 7.50 | 132796 | 9789.45 | 2.46% |
| 2024-04-11 | 7.28 | 7.38 | 0.10 | 1.37% | 7.21 | 7.48 | 166731 | 12330.87 | 3.09% |
| 2024-04-10 | 7.63 | 7.28 | -0.37 | -4.84% | 7.21 | 7.64 | 218245 | 16065.91 | 4.05% |
| 2024-04-09 | 7.60 | 7.65 | 0.08 | 1.06% | 7.49 | 7.68 | 147432 | 11183.06 | 2.74% |
| 2024-04-08 | 7.73 | 7.57 | -0.21 | -2.70% | 7.51 | 7.78 | 168663 | 12885.85 | 3.13% |
| 2024-04-03 | 7.98 | 7.78 | -0.25 | -3.11% | 7.68 | 8.07 | 210620 | 16438.65 | 3.91% |
| 2024-04-02 | 8.14 | 8.03 | -0.13 | -1.59% | 7.98 | 8.33 | 284546 | 23119.81 | 5.28% |
| 2024-04-01 | 7.95 | 8.16 | 0.27 | 3.42% | 7.87 | 8.30 | 294046 | 23683.33 | 5.46% |
| 2024-03-29 | 7.80 | 7.89 | 0.04 | 0.51% | 7.65 | 7.92 | 222380 | 17352.05 | 4.13% |
| 2024-03-28 | 7.53 | 7.85 | 0.30 | 3.97% | 7.50 | 7.95 | 271988 | 21163.71 | 5.05% |
| 2024-03-27 | 8.00 | 7.55 | -0.51 | -6.33% | 7.49 | 8.07 | 320125 | 24649.91 | 5.94% |
| 2024-03-26 | 8.11 | 8.06 | -0.17 | -2.07% | 7.90 | 8.35 | 346193 | 28092.70 | 6.42% |
| 2024-03-25 | 8.53 | 8.23 | -0.42 | -4.86% | 8.19 | 8.77 | 461421 | 39473.27 | 8.56% |
| 2024-03-22 | 8.60 | 8.65 | 0.05 | 0.58% | 8.46 | 8.72 | 404795 | 34858.82 | 7.51% |
| 2024-03-21 | 8.61 | 8.60 | 0.01 | 0.12% | 8.56 | 8.75 | 335752 | 29032.67 | 6.23% |
| 2024-03-20 | 8.43 | 8.59 | 0.11 | 1.30% | 8.42 | 8.61 | 321708 | 27500.13 | 5.97% |
| 2024-03-19 | 8.55 | 8.48 | -0.16 | -1.85% | 8.48 | 8.73 | 394528 | 33885.02 | 7.32% |
| 2024-03-18 | 8.52 | 8.64 | 0.14 | 1.65% | 8.47 | 8.66 | 365697 | 31351.50 | 6.79% |
| 2024-03-15 | 8.47 | 8.50 | -0.06 | -0.70% | 8.30 | 8.53 | 336528 | 28324.47 | 6.24% |
| 2024-03-14 | 8.62 | 8.56 | -0.18 | -2.06% | 8.45 | 8.72 | 429497 | 36735.74 | 7.97% |
| 2024-03-13 | 8.84 | 8.74 | -0.21 | -2.35% | 8.69 | 8.93 | 539062 | 47376.41 | 10.00% |
| 2024-03-12 | 8.70 | 8.95 | 0.15 | 1.70% | 8.53 | 9.19 | 818473 | 72545.31 | 15.19% |
| 2024-03-11 | 8.74 | 8.80 | 0.28 | 3.29% | 8.67 | 9.20 | 802127 | 71031.59 | 14.88% |
| 2024-03-08 | 8.20 | 8.52 | 0.25 | 3.02% | 8.00 | 8.56 | 548452 | 45807.93 | 10.18% |
| 2024-03-07 | 9.00 | 8.27 | -0.63 | -7.08% | 8.25 | 9.00 | 890550 | 75975.45 | 16.52% |
| 2024-03-06 | 8.19 | 8.90 | 0.52 | 6.21% | 8.18 | 8.95 | 995173 | 86261.77 | 18.47% |
| 2024-03-05 | 8.25 | 8.38 | 0.17 | 2.07% | 8.00 | 8.67 | 998167 | 84048.26 | 18.52% |
| 2024-03-04 | 7.98 | 8.21 | 0.34 | 4.32% | 7.75 | 8.37 | 635644 | 51535.22 | 11.79% |
| 2024-03-01 | 7.80 | 7.87 | 0.02 | 0.25% | 7.65 | 7.91 | 498432 | 38874.68 | 9.25% |
| 2024-02-29 | 7.29 | 7.85 | 0.39 | 5.23% | 7.25 | 7.90 | 598179 | 46073.55 | 11.10% |
| 2024-02-28 | 8.51 | 7.46 | -0.31 | -3.99% | 7.43 | 8.52 | 1133300 | 92189.44 | 21.03% |
| 2024-02-27 | 7.27 | 7.77 | 0.42 | 5.71% | 7.22 | 7.77 | 514560 | 38615.23 | 9.55% |
| 2024-02-26 | 7.28 | 7.35 | 0.08 | 1.10% | 7.11 | 7.54 | 499217 | 36636.57 | 9.26% |
| 2024-02-23 | 7.16 | 7.27 | 0.31 | 4.45% | 6.89 | 7.29 | 470069 | 33393.58 | 8.72% |
| 2024-02-22 | 6.73 | 6.96 | 0.34 | 5.14% | 6.67 | 6.96 | 407414 | 27902.41 | 7.56% |
| 2024-02-21 | 6.47 | 6.62 | -0.01 | -0.15% | 6.43 | 6.85 | 400568 | 26676.68 | 7.43% |
| 2024-02-20 | 6.50 | 6.63 | 0.10 | 1.53% | 6.33 | 6.73 | 340108 | 22150.14 | 6.31% |
| 2024-02-19 | 6.31 | 6.53 | 0.48 | 7.93% | 6.25 | 6.55 | 394755 | 25254.48 | 7.32% |
| 2024-02-08 | 5.46 | 6.05 | 0.63 | 11.62% | 5.46 | 6.05 | 326754 | 18917.17 | 6.06% |
| 2024-02-07 | 5.52 | 5.42 | -0.09 | -1.63% | 5.28 | 5.70 | 266714 | 14743.83 | 4.95% |
| 2024-02-06 | 5.18 | 5.51 | 0.22 | 4.16% | 5.05 | 5.68 | 290743 | 15493.21 | 5.39% |
| 2024-02-05 | 5.85 | 5.29 | -0.69 | -11.54% | 5.15 | 5.88 | 333729 | 18079.90 | 6.19% |
| 2024-02-02 | 6.31 | 5.98 | -0.33 | -5.23% | 5.73 | 6.52 | 233904 | 14228.22 | 4.34% |
| 2024-02-01 | 6.36 | 6.31 | -0.03 | -0.47% | 6.17 | 6.51 | 182831 | 11598.68 | 3.39% |
| 2024-01-31 | 6.80 | 6.34 | -0.49 | -7.17% | 6.31 | 6.84 | 215018 | 14047.35 | 3.99% |
| 2024-01-30 | 7.09 | 6.83 | -0.25 | -3.53% | 6.83 | 7.14 | 133241 | 9284.72 | 2.47% |