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 | 7.24 | 7.10 | -0.14 | -1.93% | 7.03 | 7.32 | 168411 | 12007.40 | 1.83% |
| 2024-05-09 | 7.30 | 7.24 | 0.01 | 0.14% | 7.23 | 7.32 | 153689 | 11170.75 | 1.67% |
| 2024-05-08 | 7.39 | 7.23 | -0.24 | -3.21% | 7.21 | 7.43 | 160490 | 11704.31 | 1.75% |
| 2024-05-07 | 7.45 | 7.47 | 0.03 | 0.40% | 7.41 | 7.57 | 155144 | 11595.58 | 1.69% |
| 2024-05-06 | 7.58 | 7.44 | -0.04 | -0.53% | 7.42 | 7.64 | 226371 | 17025.04 | 2.46% |
| 2024-04-30 | 7.51 | 7.48 | -0.03 | -0.40% | 7.36 | 7.57 | 173615 | 12951.42 | 1.89% |
| 2024-04-29 | 7.28 | 7.51 | 0.23 | 3.16% | 7.25 | 7.54 | 233070 | 17334.51 | 2.54% |
| 2024-04-26 | 7.07 | 7.28 | 0.28 | 4.00% | 7.06 | 7.30 | 253944 | 18332.48 | 2.76% |
| 2024-04-25 | 7.07 | 7.00 | -0.11 | -1.55% | 6.98 | 7.14 | 160439 | 11311.34 | 1.75% |
| 2024-04-24 | 6.83 | 7.11 | 0.26 | 3.80% | 6.83 | 7.12 | 197585 | 13859.13 | 2.15% |
| 2024-04-23 | 6.89 | 6.85 | 0.02 | 0.29% | 6.80 | 6.95 | 130420 | 8955.03 | 1.42% |
| 2024-04-22 | 6.78 | 6.83 | -0.08 | -1.16% | 6.60 | 6.95 | 175310 | 11878.41 | 1.91% |
| 2024-04-19 | 7.00 | 6.91 | -0.16 | -2.26% | 6.90 | 7.10 | 154430 | 10768.49 | 1.68% |
| 2024-04-18 | 7.16 | 7.07 | -0.13 | -1.81% | 7.01 | 7.23 | 212489 | 15145.01 | 2.31% |
| 2024-04-17 | 6.84 | 7.20 | 0.49 | 7.30% | 6.84 | 7.20 | 229374 | 16273.06 | 2.50% |
| 2024-04-16 | 7.04 | 6.71 | -0.43 | -6.02% | 6.70 | 7.17 | 263150 | 18077.46 | 2.86% |
| 2024-04-15 | 7.39 | 7.14 | -0.25 | -3.38% | 6.99 | 7.43 | 280593 | 20167.01 | 3.05% |
| 2024-04-12 | 7.57 | 7.39 | -0.15 | -1.99% | 7.37 | 7.65 | 169557 | 12708.76 | 1.84% |
| 2024-04-11 | 7.38 | 7.54 | 0.10 | 1.34% | 7.34 | 7.65 | 215553 | 16278.65 | 2.34% |
| 2024-04-10 | 7.63 | 7.44 | -0.36 | -4.62% | 7.34 | 7.65 | 284081 | 21212.26 | 3.09% |
| 2024-04-09 | 7.76 | 7.80 | 0.08 | 1.04% | 7.66 | 7.83 | 152462 | 11823.10 | 1.66% |
| 2024-04-08 | 7.82 | 7.72 | -0.10 | -1.28% | 7.63 | 7.91 | 206593 | 16079.38 | 2.25% |
| 2024-04-03 | 8.10 | 7.82 | -0.32 | -3.93% | 7.78 | 8.15 | 291921 | 23025.96 | 3.18% |
| 2024-04-02 | 8.38 | 8.14 | -0.26 | -3.10% | 8.08 | 8.41 | 287266 | 23487.91 | 3.12% |
| 2024-04-01 | 8.28 | 8.40 | 0.16 | 1.94% | 8.27 | 8.44 | 240374 | 20121.48 | 2.61% |
| 2024-03-29 | 8.34 | 8.24 | -0.14 | -1.67% | 8.07 | 8.35 | 309344 | 25316.95 | 3.37% |
| 2024-03-28 | 8.15 | 8.38 | 0.29 | 3.58% | 8.10 | 8.49 | 353742 | 29581.87 | 3.85% |
| 2024-03-27 | 8.72 | 8.09 | -0.70 | -7.96% | 8.08 | 8.75 | 465667 | 38798.85 | 5.07% |
| 2024-03-26 | 9.00 | 8.79 | -0.44 | -4.77% | 8.63 | 9.21 | 645277 | 57438.80 | 7.02% |
| 2024-03-25 | 9.33 | 9.23 | 0.04 | 0.44% | 9.21 | 9.74 | 1007436 | 95664.81 | 10.96% |
| 2024-03-22 | 9.03 | 9.19 | 0.08 | 0.88% | 8.82 | 9.31 | 638448 | 58038.78 | 6.95% |
| 2024-03-21 | 9.15 | 9.11 | 0.01 | 0.11% | 9.11 | 9.39 | 549464 | 50766.43 | 5.98% |
| 2024-03-20 | 8.93 | 9.10 | 0.13 | 1.45% | 8.90 | 9.13 | 405521 | 36725.80 | 4.41% |
| 2024-03-19 | 9.12 | 8.97 | -0.15 | -1.64% | 8.93 | 9.13 | 407130 | 36722.45 | 4.43% |
| 2024-03-18 | 9.07 | 9.12 | 0.02 | 0.22% | 8.91 | 9.16 | 536651 | 48501.85 | 5.84% |
| 2024-03-15 | 9.01 | 9.10 | 0.00 | 0.00% | 8.88 | 9.15 | 609504 | 55052.73 | 6.63% |
| 2024-03-14 | 8.81 | 9.10 | 0.21 | 2.36% | 8.55 | 9.11 | 598565 | 52874.44 | 6.51% |
| 2024-03-13 | 8.81 | 8.89 | -0.01 | -0.11% | 8.73 | 9.09 | 687479 | 61146.12 | 7.48% |
| 2024-03-12 | 8.66 | 8.90 | 0.38 | 4.46% | 8.65 | 8.92 | 732477 | 64410.00 | 7.97% |
| 2024-03-11 | 8.44 | 8.52 | 0.02 | 0.24% | 8.31 | 8.52 | 290078 | 24370.57 | 3.16% |
| 2024-03-08 | 8.34 | 8.50 | 0.15 | 1.80% | 8.27 | 8.51 | 238630 | 20046.76 | 2.60% |
| 2024-03-07 | 8.80 | 8.35 | -0.35 | -4.02% | 8.35 | 8.82 | 370102 | 31762.12 | 4.03% |
| 2024-03-06 | 8.56 | 8.70 | 0.07 | 0.81% | 8.47 | 8.77 | 359117 | 31059.49 | 3.91% |
| 2024-03-05 | 8.69 | 8.63 | -0.19 | -2.15% | 8.55 | 8.79 | 410947 | 35679.98 | 4.47% |
| 2024-03-04 | 8.83 | 8.82 | 0.10 | 1.15% | 8.48 | 8.85 | 508098 | 44350.26 | 5.53% |
| 2024-03-01 | 8.41 | 8.72 | 0.32 | 3.81% | 8.40 | 8.77 | 516881 | 44509.77 | 5.62% |
| 2024-02-29 | 7.95 | 8.40 | 0.40 | 5.00% | 7.92 | 8.40 | 409982 | 33938.24 | 4.46% |
| 2024-02-28 | 8.89 | 8.00 | -0.85 | -9.60% | 8.00 | 8.95 | 739999 | 63243.16 | 8.05% |
| 2024-02-27 | 8.44 | 8.85 | 0.40 | 4.73% | 8.36 | 8.85 | 598132 | 51570.08 | 6.51% |
| 2024-02-26 | 8.53 | 8.45 | -0.18 | -2.09% | 8.34 | 8.62 | 578048 | 48991.45 | 6.29% |
| 2024-02-23 | 8.42 | 8.63 | 0.21 | 2.49% | 8.26 | 8.65 | 689220 | 58521.04 | 7.50% |
| 2024-02-22 | 8.36 | 8.42 | 0.17 | 2.06% | 8.30 | 8.55 | 560417 | 47153.87 | 6.10% |
| 2024-02-21 | 8.20 | 8.25 | -0.35 | -4.07% | 8.12 | 8.53 | 722494 | 60314.59 | 7.86% |
| 2024-02-20 | 8.13 | 8.60 | 0.27 | 3.24% | 8.05 | 8.90 | 958085 | 81107.70 | 10.42% |
| 2024-02-19 | 8.09 | 8.33 | 1.07 | 14.74% | 7.87 | 8.39 | 842808 | 68139.39 | 9.17% |
| 2024-02-08 | 6.79 | 7.26 | 0.52 | 7.72% | 6.79 | 7.30 | 349692 | 24861.07 | 3.80% |
| 2024-02-07 | 6.45 | 6.74 | 0.30 | 4.66% | 6.37 | 6.86 | 381889 | 25574.62 | 4.15% |
| 2024-02-06 | 5.85 | 6.44 | 0.48 | 8.05% | 5.76 | 6.54 | 391916 | 24057.70 | 4.26% |
| 2024-02-05 | 6.66 | 5.96 | -0.73 | -10.91% | 5.81 | 6.69 | 445748 | 27274.70 | 4.85% |