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 | 7.66 | 7.77 | 0.14 | 1.83% | 7.64 | 7.84 | 32345 | 2515.14 | 1.28% |
| 2024-05-08 | 7.78 | 7.63 | -0.11 | -1.42% | 7.61 | 7.87 | 32981 | 2542.91 | 1.31% |
| 2024-05-07 | 7.69 | 7.74 | 0.05 | 0.65% | 7.60 | 7.76 | 25994 | 2001.30 | 1.03% |
| 2024-05-06 | 7.58 | 7.69 | 0.18 | 2.40% | 7.58 | 7.78 | 35193 | 2695.04 | 1.39% |
| 2024-04-30 | 7.62 | 7.51 | -0.11 | -1.44% | 7.46 | 7.70 | 35712 | 2691.86 | 1.42% |
| 2024-04-29 | 7.55 | 7.62 | 0.22 | 2.97% | 7.48 | 7.64 | 40903 | 3099.10 | 1.62% |
| 2024-04-26 | 7.32 | 7.40 | 0.04 | 0.54% | 7.15 | 7.45 | 45736 | 3352.58 | 2.40% |
| 2024-04-25 | 7.25 | 7.36 | 0.16 | 2.22% | 7.13 | 7.37 | 40610 | 2957.50 | 2.13% |
| 2024-04-24 | 6.97 | 7.20 | 0.27 | 3.90% | 6.95 | 7.22 | 37670 | 2682.59 | 1.98% |
| 2024-04-23 | 6.72 | 6.93 | 0.24 | 3.59% | 6.69 | 7.00 | 38514 | 2648.50 | 2.02% |
| 2024-04-22 | 6.91 | 6.69 | -0.22 | -3.18% | 6.52 | 6.92 | 36840 | 2465.71 | 1.93% |
| 2024-04-19 | 6.89 | 6.91 | -0.06 | -0.86% | 6.77 | 7.05 | 40253 | 2772.21 | 2.11% |
| 2024-04-18 | 7.12 | 6.97 | -0.07 | -0.99% | 6.88 | 7.16 | 49985 | 3503.98 | 2.62% |
| 2024-04-17 | 6.32 | 7.04 | 0.88 | 14.29% | 6.31 | 7.05 | 77224 | 5235.73 | 4.05% |
| 2024-04-16 | 6.90 | 6.16 | -0.87 | -12.38% | 6.09 | 6.95 | 81724 | 5171.85 | 4.29% |
| 2024-04-15 | 7.59 | 7.03 | -0.53 | -7.01% | 6.92 | 7.66 | 62445 | 4459.59 | 3.28% |
| 2024-04-12 | 7.70 | 7.56 | -0.14 | -1.82% | 7.53 | 7.79 | 28819 | 2198.64 | 1.51% |
| 2024-04-11 | 7.58 | 7.70 | 0.10 | 1.32% | 7.45 | 7.83 | 36016 | 2775.85 | 1.89% |
| 2024-04-10 | 7.90 | 7.60 | -0.32 | -4.04% | 7.50 | 7.92 | 47558 | 3630.42 | 2.50% |
| 2024-04-09 | 7.67 | 7.92 | 0.25 | 3.26% | 7.65 | 7.95 | 40299 | 3156.10 | 2.12% |
| 2024-04-08 | 7.99 | 7.67 | -0.35 | -4.36% | 7.64 | 7.99 | 53029 | 4133.13 | 2.78% |
| 2024-04-03 | 8.13 | 8.02 | -0.12 | -1.47% | 7.93 | 8.19 | 44035 | 3531.33 | 2.31% |
| 2024-04-02 | 8.18 | 8.14 | -0.08 | -0.97% | 8.08 | 8.23 | 50790 | 4136.01 | 2.67% |
| 2024-04-01 | 8.07 | 8.22 | 0.20 | 2.49% | 8.02 | 8.22 | 59515 | 4848.23 | 3.12% |
| 2024-03-29 | 7.88 | 8.02 | 0.17 | 2.17% | 7.88 | 8.18 | 55040 | 4419.38 | 2.89% |
| 2024-03-28 | 7.68 | 7.85 | 0.15 | 1.95% | 7.62 | 7.98 | 64178 | 5052.75 | 3.37% |
| 2024-03-27 | 8.28 | 7.70 | -0.65 | -7.78% | 7.69 | 8.35 | 103079 | 8189.95 | 5.41% |
| 2024-03-26 | 8.06 | 8.35 | 0.25 | 3.09% | 8.03 | 8.50 | 119230 | 9889.21 | 6.26% |
| 2024-03-25 | 8.19 | 8.10 | -0.20 | -2.41% | 8.07 | 8.33 | 69681 | 5710.69 | 3.66% |
| 2024-03-22 | 8.25 | 8.30 | 0.01 | 0.12% | 8.02 | 8.44 | 96427 | 7934.73 | 5.06% |
| 2024-03-21 | 8.30 | 8.29 | -0.05 | -0.60% | 8.13 | 8.41 | 77092 | 6370.12 | 4.05% |
| 2024-03-20 | 8.20 | 8.34 | 0.03 | 0.36% | 8.17 | 8.42 | 97912 | 8127.97 | 5.14% |
| 2024-03-19 | 8.10 | 8.31 | 0.19 | 2.34% | 8.07 | 8.65 | 139215 | 11664.98 | 7.31% |
| 2024-03-18 | 7.96 | 8.12 | 0.18 | 2.27% | 7.95 | 8.12 | 74340 | 6000.55 | 3.90% |
| 2024-03-15 | 7.88 | 7.94 | -0.03 | -0.38% | 7.84 | 7.97 | 49975 | 3956.18 | 2.62% |
| 2024-03-14 | 8.13 | 7.97 | -0.14 | -1.73% | 7.77 | 8.17 | 83734 | 6671.22 | 4.40% |
| 2024-03-13 | 8.12 | 8.11 | -0.12 | -1.46% | 8.03 | 8.18 | 90445 | 7311.31 | 4.75% |
| 2024-03-12 | 8.10 | 8.23 | 0.06 | 0.73% | 7.96 | 8.48 | 148973 | 12114.85 | 7.82% |
| 2024-03-11 | 7.83 | 8.17 | 0.26 | 3.29% | 7.80 | 8.50 | 152734 | 12454.65 | 8.02% |
| 2024-03-08 | 7.77 | 7.91 | 0.04 | 0.51% | 7.66 | 7.97 | 93107 | 7273.59 | 4.89% |
| 2024-03-07 | 8.13 | 7.87 | -0.34 | -4.14% | 7.78 | 8.20 | 154154 | 12319.72 | 8.09% |
| 2024-03-06 | 7.67 | 8.21 | 0.54 | 7.04% | 7.61 | 8.77 | 244625 | 20256.99 | 12.84% |
| 2024-03-05 | 7.98 | 7.67 | -0.42 | -5.19% | 7.62 | 8.03 | 157959 | 12287.17 | 8.29% |
| 2024-03-04 | 8.77 | 8.09 | -0.44 | -5.16% | 7.88 | 8.77 | 277739 | 22819.81 | 14.58% |
| 2024-03-01 | 7.30 | 8.53 | 1.42 | 19.97% | 7.18 | 8.53 | 258938 | 21157.55 | 13.59% |
| 2024-02-29 | 6.59 | 7.11 | 0.45 | 6.76% | 6.54 | 7.11 | 96354 | 6594.89 | 5.06% |
| 2024-02-28 | 7.58 | 6.66 | -0.83 | -11.08% | 6.65 | 7.74 | 126631 | 9073.18 | 6.65% |
| 2024-02-27 | 7.30 | 7.49 | 0.24 | 3.31% | 7.10 | 7.49 | 65914 | 4824.95 | 3.46% |
| 2024-02-26 | 7.06 | 7.25 | 0.29 | 4.17% | 6.98 | 7.38 | 83374 | 6008.94 | 4.38% |
| 2024-02-23 | 6.75 | 6.96 | 0.26 | 3.88% | 6.65 | 6.98 | 74154 | 5057.15 | 3.89% |
| 2024-02-22 | 6.40 | 6.70 | 0.37 | 5.85% | 6.36 | 6.79 | 75970 | 4997.92 | 3.99% |
| 2024-02-21 | 6.08 | 6.33 | 0.27 | 4.46% | 5.98 | 6.56 | 72679 | 4606.53 | 3.82% |
| 2024-02-20 | 5.93 | 6.06 | 0.10 | 1.68% | 5.78 | 6.07 | 53469 | 3200.69 | 2.81% |
| 2024-02-19 | 5.77 | 5.96 | 0.30 | 5.30% | 5.73 | 6.15 | 100933 | 5976.51 | 5.30% |
| 2024-02-08 | 5.22 | 5.66 | 0.45 | 8.64% | 4.17 | 5.67 | 132942 | 6900.35 | 6.98% |
| 2024-02-07 | 5.83 | 5.21 | -0.58 | -10.02% | 5.02 | 5.84 | 141603 | 7513.84 | 7.43% |
| 2024-02-06 | 5.72 | 5.79 | -0.11 | -1.86% | 5.13 | 5.99 | 131215 | 7206.31 | 6.89% |
| 2024-02-05 | 6.92 | 5.90 | -1.02 | -14.74% | 5.70 | 6.92 | 103169 | 6262.03 | 5.42% |
| 2024-02-02 | 7.49 | 6.92 | -0.52 | -6.99% | 6.66 | 7.65 | 62548 | 4436.86 | 3.28% |
| 2024-02-01 | 7.71 | 7.44 | -0.23 | -3.00% | 7.24 | 7.76 | 48044 | 3576.16 | 2.52% |
| 2024-01-31 | 8.22 | 7.67 | -0.58 | -7.03% | 7.60 | 8.22 | 48668 | 3831.58 | 2.56% |