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 | 7.26 | 7.10 | -0.19 | -2.61% | 7.06 | 7.32 | 49526 | 3534.77 | 1.21% |
| 2024-05-09 | 7.13 | 7.29 | 0.07 | 0.97% | 7.13 | 7.36 | 33755 | 2467.29 | 0.82% |
| 2024-05-08 | 7.41 | 7.22 | -0.22 | -2.96% | 7.21 | 7.41 | 41541 | 3024.87 | 1.02% |
| 2024-05-07 | 7.46 | 7.44 | -0.02 | -0.27% | 7.35 | 7.51 | 45061 | 3349.07 | 1.10% |
| 2024-05-06 | 7.55 | 7.46 | 0.03 | 0.40% | 7.45 | 7.62 | 47227 | 3553.58 | 1.15% |
| 2024-04-30 | 7.54 | 7.43 | -0.04 | -0.54% | 7.30 | 7.54 | 58934 | 4371.83 | 1.44% |
| 2024-04-29 | 7.30 | 7.47 | 0.17 | 2.33% | 7.25 | 7.50 | 73819 | 5466.84 | 1.80% |
| 2024-04-26 | 7.28 | 7.30 | 0.02 | 0.27% | 7.06 | 7.34 | 91730 | 6629.19 | 2.24% |
| 2024-04-25 | 7.26 | 7.28 | -0.03 | -0.41% | 7.18 | 7.34 | 49555 | 3605.72 | 1.25% |
| 2024-04-24 | 7.04 | 7.31 | 0.27 | 3.84% | 7.04 | 7.31 | 56891 | 4113.00 | 1.43% |
| 2024-04-23 | 6.92 | 7.04 | 0.14 | 2.03% | 6.92 | 7.13 | 46841 | 3296.00 | 1.18% |
| 2024-04-22 | 6.82 | 6.90 | 0.01 | 0.15% | 6.62 | 6.96 | 38110 | 2601.10 | 0.96% |
| 2024-04-19 | 7.02 | 6.89 | -0.14 | -1.99% | 6.86 | 7.05 | 43221 | 2994.67 | 1.09% |
| 2024-04-18 | 7.16 | 7.03 | -0.07 | -0.99% | 6.99 | 7.18 | 58145 | 4114.97 | 1.46% |
| 2024-04-17 | 6.64 | 7.10 | 0.59 | 9.06% | 6.64 | 7.10 | 71258 | 4964.75 | 1.79% |
| 2024-04-16 | 6.96 | 6.51 | -0.49 | -7.00% | 6.51 | 7.00 | 80690 | 5387.83 | 2.03% |
| 2024-04-15 | 7.25 | 7.00 | -0.33 | -4.50% | 6.90 | 7.42 | 77476 | 5488.86 | 1.95% |
| 2024-04-12 | 7.41 | 7.33 | -0.07 | -0.95% | 7.30 | 7.52 | 46462 | 3435.07 | 1.17% |
| 2024-04-11 | 7.34 | 7.40 | 0.01 | 0.14% | 7.31 | 7.54 | 47010 | 3501.60 | 1.18% |
| 2024-04-10 | 7.69 | 7.39 | -0.34 | -4.40% | 7.34 | 7.70 | 76029 | 5673.55 | 1.92% |
| 2024-04-09 | 7.71 | 7.73 | 0.07 | 0.91% | 7.64 | 7.82 | 51032 | 3933.46 | 1.29% |
| 2024-04-08 | 7.99 | 7.66 | -0.33 | -4.13% | 7.63 | 7.99 | 82453 | 6375.86 | 2.08% |
| 2024-04-03 | 8.16 | 7.99 | -0.16 | -1.96% | 7.85 | 8.17 | 102147 | 8120.26 | 2.57% |
| 2024-04-02 | 8.38 | 8.15 | -0.32 | -3.78% | 8.02 | 8.40 | 158824 | 12961.47 | 4.00% |
| 2024-04-01 | 8.02 | 8.47 | 0.46 | 5.74% | 7.98 | 8.52 | 202081 | 16706.98 | 5.09% |
| 2024-03-29 | 7.87 | 8.01 | 0.23 | 2.96% | 7.72 | 8.34 | 136274 | 10935.89 | 3.43% |
| 2024-03-28 | 7.51 | 7.78 | 0.32 | 4.29% | 7.47 | 7.86 | 79963 | 6180.85 | 2.01% |
| 2024-03-27 | 7.87 | 7.46 | -0.43 | -5.45% | 7.44 | 7.90 | 78251 | 5978.99 | 1.97% |
| 2024-03-26 | 8.05 | 7.89 | -0.18 | -2.23% | 7.71 | 8.16 | 88854 | 7026.73 | 2.24% |
| 2024-03-25 | 8.44 | 8.07 | -0.24 | -2.89% | 8.07 | 8.60 | 114680 | 9537.58 | 2.89% |
| 2024-03-22 | 8.42 | 8.31 | -0.11 | -1.31% | 8.15 | 8.45 | 105364 | 8728.19 | 2.65% |
| 2024-03-21 | 8.46 | 8.42 | -0.01 | -0.12% | 8.27 | 8.49 | 125453 | 10539.56 | 3.16% |
| 2024-03-20 | 8.25 | 8.43 | 0.18 | 2.18% | 8.18 | 8.44 | 156763 | 13039.68 | 3.95% |
| 2024-03-19 | 8.20 | 8.25 | 0.09 | 1.10% | 8.20 | 8.77 | 227186 | 19152.84 | 5.72% |
| 2024-03-18 | 8.00 | 8.16 | 0.18 | 2.26% | 8.00 | 8.16 | 76784 | 6204.63 | 1.93% |
| 2024-03-15 | 7.92 | 7.98 | 0.06 | 0.76% | 7.76 | 7.98 | 57732 | 4548.25 | 1.45% |
| 2024-03-14 | 7.96 | 7.92 | -0.12 | -1.49% | 7.76 | 8.03 | 82229 | 6499.44 | 2.07% |
| 2024-03-13 | 7.92 | 8.04 | 0.12 | 1.52% | 7.88 | 8.14 | 114409 | 9189.88 | 2.88% |
| 2024-03-12 | 7.84 | 7.92 | 0.07 | 0.89% | 7.78 | 7.96 | 72326 | 5704.62 | 1.82% |
| 2024-03-11 | 7.67 | 7.85 | 0.15 | 1.95% | 7.56 | 7.85 | 60304 | 4667.85 | 1.52% |
| 2024-03-08 | 7.58 | 7.70 | 0.12 | 1.58% | 7.53 | 7.71 | 53274 | 4071.15 | 1.34% |
| 2024-03-07 | 7.70 | 7.58 | -0.17 | -2.19% | 7.56 | 7.90 | 70878 | 5485.04 | 1.79% |
| 2024-03-06 | 7.63 | 7.75 | 0.09 | 1.17% | 7.60 | 7.81 | 64952 | 5009.40 | 1.64% |
| 2024-03-05 | 7.87 | 7.66 | -0.21 | -2.67% | 7.63 | 7.89 | 62395 | 4815.97 | 1.57% |
| 2024-03-04 | 7.90 | 7.87 | -0.02 | -0.25% | 7.58 | 7.96 | 83634 | 6497.33 | 2.11% |
| 2024-03-01 | 7.65 | 7.89 | 0.24 | 3.14% | 7.64 | 7.90 | 97576 | 7595.08 | 2.46% |
| 2024-02-29 | 7.16 | 7.65 | 0.44 | 6.10% | 7.15 | 7.67 | 109692 | 8251.21 | 2.76% |
| 2024-02-28 | 8.12 | 7.21 | -0.83 | -10.32% | 7.16 | 8.17 | 161818 | 12513.34 | 4.08% |
| 2024-02-27 | 7.75 | 8.04 | 0.29 | 3.74% | 7.65 | 8.05 | 88869 | 6987.83 | 2.24% |
| 2024-02-26 | 7.69 | 7.75 | 0.06 | 0.78% | 7.52 | 7.95 | 121328 | 9370.16 | 3.06% |
| 2024-02-23 | 7.35 | 7.69 | 0.39 | 5.34% | 7.30 | 7.70 | 111246 | 8352.25 | 2.80% |
| 2024-02-22 | 7.07 | 7.30 | 0.25 | 3.55% | 7.02 | 7.39 | 93056 | 6744.10 | 2.34% |
| 2024-02-21 | 6.88 | 7.05 | 0.08 | 1.15% | 6.84 | 7.26 | 83311 | 5912.69 | 2.10% |
| 2024-02-20 | 6.99 | 6.97 | -0.03 | -0.43% | 6.79 | 7.03 | 73959 | 5133.86 | 1.86% |
| 2024-02-19 | 6.80 | 7.00 | 0.33 | 4.95% | 6.80 | 7.13 | 138414 | 9637.85 | 3.49% |
| 2024-02-08 | 5.72 | 6.67 | 0.95 | 16.61% | 5.71 | 6.72 | 147030 | 9128.28 | 3.70% |
| 2024-02-07 | 5.78 | 5.72 | -0.16 | -2.72% | 5.62 | 6.03 | 106694 | 6238.76 | 2.69% |
| 2024-02-06 | 5.50 | 5.88 | 0.20 | 3.52% | 5.25 | 6.11 | 147653 | 8288.80 | 3.72% |
| 2024-02-05 | 6.46 | 5.68 | -0.84 | -12.88% | 5.51 | 6.52 | 156046 | 9128.11 | 3.93% |