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 | 7.54 | 7.45 | -0.09 | -1.19% | 7.22 | 7.58 | 51440 | 3795.89 | 1.16% |
| 2024-05-09 | 7.27 | 7.54 | 0.30 | 4.14% | 7.15 | 7.68 | 61142 | 4584.54 | 1.38% |
| 2024-05-08 | 7.34 | 7.24 | -0.07 | -0.96% | 7.22 | 7.46 | 32084 | 2353.54 | 0.72% |
| 2024-05-07 | 7.17 | 7.31 | 0.16 | 2.24% | 7.13 | 7.35 | 30713 | 2223.75 | 0.69% |
| 2024-05-06 | 7.27 | 7.15 | -0.12 | -1.65% | 7.02 | 7.38 | 34911 | 2484.45 | 0.79% |
| 2024-04-30 | 7.40 | 7.27 | -0.06 | -0.82% | 7.25 | 7.40 | 17780 | 1296.09 | 0.40% |
| 2024-04-29 | 7.30 | 7.33 | 0.03 | 0.41% | 7.20 | 7.45 | 27479 | 2011.79 | 0.62% |
| 2024-04-26 | 7.01 | 7.30 | 0.31 | 4.43% | 6.89 | 7.30 | 55267 | 3954.07 | 1.25% |
| 2024-04-25 | 7.02 | 6.99 | -0.02 | -0.29% | 6.95 | 7.10 | 19349 | 1360.49 | 0.44% |
| 2024-04-24 | 6.83 | 7.01 | 0.20 | 2.94% | 6.78 | 7.11 | 24655 | 1723.25 | 0.56% |
| 2024-04-23 | 6.98 | 6.81 | -0.14 | -2.01% | 6.66 | 6.98 | 32663 | 2205.78 | 0.74% |
| 2024-04-22 | 7.33 | 6.95 | -0.38 | -5.18% | 6.90 | 7.34 | 40778 | 2881.62 | 0.92% |
| 2024-04-19 | 6.89 | 7.33 | 0.38 | 5.47% | 6.70 | 7.49 | 69980 | 4966.56 | 1.58% |
| 2024-04-18 | 7.17 | 6.95 | -0.05 | -0.71% | 6.80 | 7.18 | 36775 | 2535.25 | 0.83% |
| 2024-04-17 | 6.75 | 7.00 | 0.25 | 3.70% | 6.75 | 7.00 | 33213 | 2285.64 | 0.75% |
| 2024-04-16 | 7.12 | 6.75 | -0.41 | -5.73% | 6.59 | 7.12 | 53878 | 3617.81 | 1.22% |
| 2024-04-15 | 7.33 | 7.16 | -0.19 | -2.59% | 7.03 | 7.37 | 33061 | 2367.03 | 0.75% |
| 2024-04-12 | 7.35 | 7.35 | 0.03 | 0.41% | 7.29 | 7.49 | 24751 | 1823.02 | 0.56% |
| 2024-04-11 | 7.40 | 7.32 | 0.05 | 0.69% | 7.24 | 7.53 | 20096 | 1484.06 | 0.45% |
| 2024-04-10 | 7.57 | 7.27 | -0.19 | -2.55% | 7.15 | 7.57 | 33866 | 2465.80 | 0.77% |
| 2024-04-09 | 7.48 | 7.46 | -0.01 | -0.13% | 7.42 | 7.64 | 25149 | 1883.42 | 0.57% |
| 2024-04-08 | 7.65 | 7.47 | -0.21 | -2.73% | 7.46 | 7.68 | 20579 | 1553.97 | 0.46% |
| 2024-04-03 | 7.88 | 7.68 | -0.12 | -1.54% | 7.62 | 7.95 | 23424 | 1806.63 | 0.53% |
| 2024-04-02 | 8.09 | 7.80 | -0.25 | -3.11% | 7.72 | 8.10 | 27885 | 2195.30 | 0.63% |
| 2024-04-01 | 7.80 | 8.05 | 0.28 | 3.60% | 7.79 | 8.06 | 26667 | 2124.96 | 0.60% |
| 2024-03-29 | 7.72 | 7.77 | 0.05 | 0.65% | 7.67 | 7.85 | 14037 | 1087.15 | 0.32% |
| 2024-03-28 | 7.54 | 7.72 | 0.12 | 1.58% | 7.54 | 7.85 | 23979 | 1857.19 | 0.54% |
| 2024-03-27 | 7.93 | 7.60 | -0.33 | -4.16% | 7.57 | 7.93 | 32971 | 2555.34 | 0.74% |
| 2024-03-26 | 7.99 | 7.93 | -0.05 | -0.63% | 7.80 | 8.10 | 34016 | 2700.77 | 0.77% |
| 2024-03-25 | 8.13 | 7.98 | -0.18 | -2.21% | 7.98 | 8.28 | 32223 | 2619.92 | 0.73% |
| 2024-03-22 | 8.39 | 8.16 | -0.22 | -2.63% | 8.10 | 8.45 | 41908 | 3441.42 | 0.95% |
| 2024-03-21 | 8.46 | 8.38 | 0.01 | 0.12% | 8.35 | 8.51 | 22884 | 1922.18 | 0.52% |
| 2024-03-20 | 8.47 | 8.37 | -0.11 | -1.30% | 8.28 | 8.62 | 43137 | 3610.96 | 0.97% |
| 2024-03-19 | 8.44 | 8.48 | -0.01 | -0.12% | 8.41 | 8.64 | 55386 | 4712.88 | 1.25% |
| 2024-03-18 | 8.25 | 8.49 | 0.29 | 3.54% | 8.17 | 8.58 | 90156 | 7583.96 | 2.04% |
| 2024-03-15 | 7.71 | 8.20 | 0.51 | 6.63% | 7.61 | 8.20 | 90630 | 7265.99 | 2.05% |
| 2024-03-14 | 7.75 | 7.69 | -0.06 | -0.77% | 7.61 | 7.93 | 46250 | 3576.24 | 1.04% |
| 2024-03-13 | 7.73 | 7.75 | 0.00 | 0.00% | 7.62 | 7.79 | 25501 | 1968.21 | 0.58% |
| 2024-03-12 | 7.60 | 7.75 | 0.15 | 1.97% | 7.52 | 7.76 | 41706 | 3187.08 | 0.94% |
| 2024-03-11 | 7.70 | 7.60 | -0.05 | -0.65% | 7.50 | 7.75 | 39493 | 2987.90 | 0.89% |
| 2024-03-08 | 7.52 | 7.65 | 0.10 | 1.32% | 7.46 | 7.75 | 40942 | 3116.47 | 0.92% |
| 2024-03-07 | 7.50 | 7.55 | 0.01 | 0.13% | 7.50 | 7.84 | 59207 | 4546.44 | 1.34% |
| 2024-03-06 | 7.49 | 7.54 | -0.07 | -0.92% | 7.38 | 7.68 | 67285 | 5057.78 | 1.52% |
| 2024-03-05 | 7.76 | 7.61 | -0.19 | -2.44% | 7.50 | 7.82 | 101802 | 7784.68 | 2.30% |
| 2024-03-04 | 6.93 | 7.80 | 0.87 | 12.55% | 6.93 | 8.00 | 193419 | 14836.09 | 4.37% |
| 2024-03-01 | 6.93 | 6.93 | 0.00 | 0.00% | 6.81 | 7.08 | 35925 | 2488.51 | 0.81% |
| 2024-02-29 | 6.70 | 6.93 | 0.23 | 3.43% | 6.64 | 6.93 | 36835 | 2516.27 | 0.83% |
| 2024-02-28 | 7.07 | 6.70 | -0.38 | -5.37% | 6.61 | 7.26 | 59589 | 4191.51 | 1.35% |
| 2024-02-27 | 7.01 | 7.08 | 0.02 | 0.28% | 6.95 | 7.09 | 31230 | 2191.35 | 0.71% |
| 2024-02-26 | 7.00 | 7.06 | 0.14 | 2.02% | 6.91 | 7.19 | 40954 | 2875.33 | 0.93% |
| 2024-02-23 | 6.86 | 6.92 | 0.07 | 1.02% | 6.79 | 7.01 | 35007 | 2416.24 | 0.79% |
| 2024-02-22 | 6.88 | 6.85 | -0.06 | -0.87% | 6.77 | 7.02 | 37661 | 2580.92 | 0.85% |
| 2024-02-21 | 6.58 | 6.91 | 0.18 | 2.67% | 6.58 | 7.18 | 56983 | 3984.45 | 1.29% |
| 2024-02-20 | 6.63 | 6.73 | 0.03 | 0.45% | 6.55 | 6.78 | 27921 | 1864.56 | 0.63% |
| 2024-02-19 | 6.52 | 6.70 | 0.21 | 3.24% | 6.52 | 6.78 | 40853 | 2720.26 | 0.92% |
| 2024-02-08 | 6.29 | 6.49 | 0.20 | 3.18% | 6.25 | 6.66 | 47131 | 3027.76 | 1.06% |
| 2024-02-07 | 6.59 | 6.29 | -0.38 | -5.70% | 6.23 | 6.62 | 43872 | 2802.45 | 0.99% |
| 2024-02-06 | 5.89 | 6.67 | 0.45 | 7.23% | 5.73 | 6.67 | 51177 | 3138.95 | 1.16% |
| 2024-02-05 | 6.50 | 6.22 | -0.36 | -5.47% | 5.83 | 6.60 | 58736 | 3641.88 | 1.33% |
| 2024-02-02 | 6.67 | 6.58 | -0.14 | -2.08% | 6.30 | 6.85 | 70727 | 4663.21 | 1.60% |
| 2024-02-01 | 6.33 | 6.72 | 0.39 | 6.16% | 6.10 | 6.88 | 99583 | 6590.10 | 2.25% |