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 | 7.76 | 7.70 | 0.03 | 0.39% | 7.63 | 7.78 | 104918 | 8072.52 | 1.62% |
| 2024-05-09 | 7.62 | 7.67 | 0.05 | 0.66% | 7.62 | 7.74 | 78005 | 5993.47 | 1.20% |
| 2024-05-08 | 7.76 | 7.62 | -0.17 | -2.18% | 7.61 | 7.79 | 116955 | 8993.94 | 1.80% |
| 2024-05-07 | 7.72 | 7.79 | 0.04 | 0.52% | 7.67 | 7.85 | 140550 | 10913.84 | 2.17% |
| 2024-05-06 | 7.67 | 7.75 | 0.14 | 1.84% | 7.67 | 7.78 | 124444 | 9613.92 | 1.92% |
| 2024-04-30 | 7.69 | 7.61 | -0.13 | -1.68% | 7.52 | 7.74 | 146709 | 11147.94 | 2.26% |
| 2024-04-29 | 7.80 | 7.74 | 0.23 | 3.06% | 7.52 | 7.87 | 246643 | 19168.79 | 3.80% |
| 2024-04-26 | 7.43 | 7.51 | -0.02 | -0.27% | 7.40 | 7.56 | 126610 | 9484.85 | 1.95% |
| 2024-04-25 | 7.42 | 7.53 | 0.12 | 1.62% | 7.31 | 7.66 | 150646 | 11253.29 | 2.32% |
| 2024-04-24 | 7.22 | 7.41 | 0.14 | 1.93% | 7.22 | 7.42 | 103614 | 7636.13 | 1.60% |
| 2024-04-23 | 7.32 | 7.27 | -0.02 | -0.27% | 7.21 | 7.37 | 64962 | 4729.64 | 1.00% |
| 2024-04-22 | 7.20 | 7.29 | 0.02 | 0.28% | 7.18 | 7.38 | 73251 | 5345.69 | 1.13% |
| 2024-04-19 | 7.45 | 7.27 | -0.13 | -1.76% | 7.20 | 7.45 | 150476 | 10940.56 | 2.32% |
| 2024-04-18 | 7.52 | 7.40 | -0.12 | -1.60% | 7.40 | 7.58 | 135361 | 10104.28 | 2.09% |
| 2024-04-17 | 7.33 | 7.52 | 0.30 | 4.16% | 7.33 | 7.53 | 129086 | 9630.36 | 1.99% |
| 2024-04-16 | 7.61 | 7.22 | -0.47 | -6.11% | 7.15 | 7.70 | 191913 | 14206.52 | 2.96% |
| 2024-04-15 | 7.70 | 7.69 | -0.01 | -0.13% | 7.60 | 7.85 | 116282 | 8978.99 | 1.79% |
| 2024-04-12 | 7.92 | 7.70 | -0.18 | -2.28% | 7.70 | 8.02 | 117302 | 9187.97 | 1.81% |
| 2024-04-11 | 7.83 | 7.88 | -0.04 | -0.51% | 7.79 | 7.98 | 97883 | 7728.84 | 1.51% |
| 2024-04-10 | 8.11 | 7.92 | -0.20 | -2.46% | 7.88 | 8.11 | 123572 | 9837.44 | 1.90% |
| 2024-04-09 | 8.04 | 8.12 | 0.11 | 1.37% | 8.01 | 8.16 | 136810 | 11097.11 | 2.11% |
| 2024-04-08 | 7.97 | 8.01 | -0.09 | -1.11% | 7.86 | 8.17 | 185850 | 14900.38 | 2.86% |
| 2024-04-03 | 8.11 | 8.10 | -0.12 | -1.46% | 7.95 | 8.17 | 258489 | 20781.11 | 3.98% |
| 2024-04-02 | 8.40 | 8.22 | 0.18 | 2.24% | 8.20 | 8.58 | 426090 | 35814.16 | 6.57% |
| 2024-04-01 | 7.95 | 8.04 | 0.13 | 1.64% | 7.94 | 8.04 | 205321 | 16398.71 | 3.16% |
| 2024-03-29 | 7.81 | 7.91 | 0.03 | 0.38% | 7.81 | 7.98 | 113485 | 8956.23 | 1.75% |
| 2024-03-28 | 7.82 | 7.88 | 0.07 | 0.90% | 7.78 | 8.02 | 147997 | 11710.04 | 2.28% |
| 2024-03-27 | 8.02 | 7.81 | -0.21 | -2.62% | 7.80 | 8.03 | 133896 | 10555.68 | 2.06% |
| 2024-03-26 | 8.07 | 8.02 | -0.01 | -0.12% | 7.86 | 8.09 | 196187 | 15621.90 | 3.02% |
| 2024-03-25 | 8.20 | 8.03 | -0.25 | -3.02% | 8.02 | 8.33 | 196149 | 16034.73 | 3.02% |
| 2024-03-22 | 8.67 | 8.28 | -0.34 | -3.94% | 8.28 | 8.67 | 307188 | 25742.08 | 4.73% |
| 2024-03-21 | 8.58 | 8.62 | 0.07 | 0.82% | 8.43 | 8.71 | 293087 | 25162.55 | 4.52% |
| 2024-03-20 | 8.66 | 8.55 | -0.11 | -1.27% | 8.51 | 8.70 | 226855 | 19448.04 | 3.50% |
| 2024-03-19 | 8.73 | 8.66 | -0.13 | -1.48% | 8.65 | 8.85 | 296423 | 25913.08 | 4.57% |
| 2024-03-18 | 8.63 | 8.79 | 0.16 | 1.85% | 8.52 | 8.84 | 353354 | 30508.23 | 5.45% |
| 2024-03-15 | 8.56 | 8.63 | 0.05 | 0.58% | 8.48 | 8.93 | 384192 | 33371.71 | 5.92% |
| 2024-03-14 | 8.77 | 8.58 | -0.22 | -2.50% | 8.42 | 8.80 | 308919 | 26578.95 | 4.76% |
| 2024-03-13 | 8.60 | 8.80 | 0.18 | 2.09% | 8.51 | 8.97 | 478105 | 42071.27 | 7.37% |
| 2024-03-12 | 8.51 | 8.62 | 0.03 | 0.35% | 8.50 | 8.94 | 636638 | 55546.39 | 9.81% |
| 2024-03-11 | 8.06 | 8.59 | 0.50 | 6.18% | 8.05 | 8.59 | 660296 | 55630.98 | 10.18% |
| 2024-03-08 | 7.99 | 8.09 | 0.13 | 1.63% | 7.95 | 8.22 | 383561 | 30991.12 | 5.91% |
| 2024-03-07 | 8.31 | 7.96 | -0.53 | -6.24% | 7.91 | 8.39 | 571033 | 46442.34 | 8.80% |
| 2024-03-06 | 7.40 | 8.49 | 1.04 | 13.96% | 7.38 | 8.60 | 969644 | 78659.20 | 14.95% |
| 2024-03-05 | 7.75 | 7.45 | -0.31 | -3.99% | 7.43 | 7.75 | 320087 | 24032.83 | 4.93% |
| 2024-03-04 | 7.88 | 7.76 | -0.11 | -1.40% | 7.66 | 7.93 | 283479 | 22061.94 | 4.37% |
| 2024-03-01 | 8.05 | 7.87 | -0.27 | -3.32% | 7.76 | 8.12 | 524329 | 41367.37 | 8.08% |
| 2024-02-29 | 8.11 | 8.14 | 0.02 | 0.25% | 7.85 | 8.23 | 426047 | 34319.02 | 6.57% |
| 2024-02-28 | 8.70 | 8.12 | -0.60 | -6.88% | 8.12 | 8.85 | 415102 | 35383.25 | 6.40% |
| 2024-02-27 | 8.26 | 8.72 | 0.38 | 4.56% | 8.24 | 8.72 | 316342 | 27051.98 | 4.88% |
| 2024-02-26 | 8.40 | 8.34 | -0.08 | -0.95% | 8.29 | 8.52 | 226559 | 18980.00 | 3.49% |
| 2024-02-23 | 8.45 | 8.42 | -0.04 | -0.47% | 8.28 | 8.46 | 199672 | 16711.97 | 3.08% |
| 2024-02-22 | 8.36 | 8.46 | -0.01 | -0.12% | 8.35 | 8.54 | 132443 | 11168.20 | 2.04% |
| 2024-02-21 | 8.38 | 8.47 | -0.02 | -0.24% | 8.28 | 8.70 | 252949 | 21533.08 | 3.90% |
| 2024-02-20 | 8.56 | 8.49 | -0.12 | -1.39% | 8.36 | 8.61 | 115504 | 9768.21 | 1.78% |
| 2024-02-19 | 8.68 | 8.61 | -0.06 | -0.69% | 8.49 | 8.75 | 138799 | 11940.82 | 2.14% |
| 2024-02-08 | 8.40 | 8.67 | 0.32 | 3.83% | 8.27 | 8.77 | 224266 | 19224.53 | 3.46% |
| 2024-02-07 | 8.24 | 8.35 | 0.16 | 1.95% | 8.13 | 8.73 | 253977 | 21418.96 | 3.91% |
| 2024-02-06 | 7.39 | 8.19 | 0.72 | 9.64% | 6.93 | 8.25 | 286929 | 22528.87 | 4.42% |
| 2024-02-05 | 7.96 | 7.47 | -0.68 | -8.34% | 7.40 | 7.96 | 256780 | 19621.85 | 3.96% |
| 2024-02-02 | 8.18 | 8.15 | 0.11 | 1.37% | 7.82 | 8.48 | 314711 | 25445.44 | 4.85% |