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 | 7.41 | 7.47 | 0.06 | 0.81% | 7.41 | 7.55 | 69195 | 5179.07 | 1.11% |
| 2024-05-08 | 7.60 | 7.41 | -0.24 | -3.14% | 7.39 | 7.65 | 84890 | 6344.85 | 1.36% |
| 2024-05-07 | 7.62 | 7.65 | 0.00 | 0.00% | 7.58 | 7.73 | 83713 | 6402.81 | 1.34% |
| 2024-05-06 | 7.74 | 7.65 | 0.00 | 0.00% | 7.62 | 7.85 | 106254 | 8201.94 | 1.70% |
| 2024-04-30 | 7.72 | 7.65 | -0.06 | -0.78% | 7.53 | 7.81 | 108497 | 8304.68 | 1.73% |
| 2024-04-29 | 7.62 | 7.71 | 0.09 | 1.18% | 7.60 | 7.75 | 166175 | 12766.17 | 2.66% |
| 2024-04-26 | 7.33 | 7.62 | 0.19 | 2.56% | 7.27 | 7.62 | 154759 | 11604.28 | 2.47% |
| 2024-04-25 | 7.46 | 7.43 | -0.08 | -1.07% | 7.38 | 7.56 | 93504 | 6993.01 | 1.49% |
| 2024-04-24 | 7.35 | 7.51 | 0.16 | 2.18% | 7.35 | 7.68 | 125313 | 9423.85 | 2.00% |
| 2024-04-23 | 7.09 | 7.35 | 0.29 | 4.11% | 7.08 | 7.40 | 149181 | 10885.76 | 2.38% |
| 2024-04-22 | 6.89 | 7.06 | 0.04 | 0.57% | 6.79 | 7.15 | 110759 | 7765.26 | 1.77% |
| 2024-04-19 | 7.13 | 7.02 | -0.10 | -1.40% | 6.94 | 7.14 | 91555 | 6439.50 | 1.46% |
| 2024-04-18 | 7.13 | 7.12 | -0.06 | -0.84% | 7.01 | 7.28 | 126557 | 9062.78 | 2.02% |
| 2024-04-17 | 6.90 | 7.18 | 0.54 | 8.13% | 6.81 | 7.22 | 160437 | 11437.39 | 2.56% |
| 2024-04-16 | 7.01 | 6.64 | -0.46 | -6.48% | 6.61 | 7.08 | 147024 | 9946.59 | 2.35% |
| 2024-04-15 | 7.32 | 7.10 | -0.18 | -2.47% | 6.95 | 7.45 | 127486 | 9103.44 | 2.04% |
| 2024-04-12 | 7.46 | 7.28 | -0.16 | -2.15% | 7.26 | 7.53 | 73348 | 5402.55 | 1.17% |
| 2024-04-11 | 7.41 | 7.44 | 0.00 | 0.00% | 7.34 | 7.58 | 76302 | 5713.97 | 1.22% |
| 2024-04-10 | 7.64 | 7.44 | -0.23 | -3.00% | 7.32 | 7.64 | 77958 | 5803.28 | 1.25% |
| 2024-04-09 | 7.58 | 7.67 | 0.16 | 2.13% | 7.51 | 7.68 | 82554 | 6277.86 | 1.32% |
| 2024-04-08 | 7.80 | 7.51 | -0.30 | -3.84% | 7.51 | 7.80 | 110523 | 8429.87 | 1.77% |
| 2024-04-03 | 8.03 | 7.81 | -0.25 | -3.10% | 7.77 | 8.03 | 88227 | 6921.51 | 1.41% |
| 2024-04-02 | 8.14 | 8.06 | -0.13 | -1.59% | 7.94 | 8.19 | 94687 | 7614.33 | 1.51% |
| 2024-04-01 | 8.03 | 8.19 | 0.16 | 1.99% | 8.03 | 8.19 | 111190 | 9044.00 | 1.78% |
| 2024-03-29 | 8.11 | 8.03 | -0.06 | -0.74% | 7.83 | 8.11 | 121148 | 9635.93 | 1.94% |
| 2024-03-28 | 7.61 | 8.09 | 0.46 | 6.03% | 7.57 | 8.22 | 172142 | 13725.17 | 2.75% |
| 2024-03-27 | 8.19 | 7.63 | -0.56 | -6.84% | 7.61 | 8.20 | 156851 | 12306.65 | 2.51% |
| 2024-03-26 | 8.39 | 8.19 | -0.22 | -2.62% | 8.08 | 8.45 | 131246 | 10840.65 | 2.10% |
| 2024-03-25 | 8.68 | 8.41 | -0.33 | -3.78% | 8.39 | 8.79 | 135517 | 11677.97 | 2.17% |
| 2024-03-22 | 8.77 | 8.74 | -0.07 | -0.79% | 8.52 | 8.88 | 142674 | 12401.84 | 2.28% |
| 2024-03-21 | 8.89 | 8.81 | 0.03 | 0.34% | 8.68 | 8.97 | 146384 | 12930.19 | 2.34% |
| 2024-03-20 | 8.61 | 8.78 | 0.12 | 1.39% | 8.60 | 8.78 | 152689 | 13290.22 | 2.44% |
| 2024-03-19 | 8.69 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 129148 | 11215.26 | 2.06% |
| 2024-03-18 | 8.58 | 8.69 | 0.12 | 1.40% | 8.53 | 8.70 | 119866 | 10339.77 | 1.92% |
| 2024-03-15 | 8.52 | 8.57 | 0.06 | 0.71% | 8.40 | 8.59 | 98896 | 8376.74 | 1.58% |
| 2024-03-14 | 8.66 | 8.51 | -0.19 | -2.18% | 8.37 | 8.71 | 118937 | 10158.64 | 1.90% |
| 2024-03-13 | 8.56 | 8.70 | 0.05 | 0.58% | 8.50 | 8.78 | 149678 | 12990.32 | 2.39% |
| 2024-03-12 | 8.65 | 8.65 | 0.18 | 2.13% | 8.45 | 8.76 | 197786 | 16987.92 | 3.16% |
| 2024-03-11 | 8.20 | 8.47 | 0.25 | 3.04% | 8.08 | 8.51 | 144895 | 11985.49 | 2.32% |
| 2024-03-08 | 7.98 | 8.22 | 0.24 | 3.01% | 7.94 | 8.23 | 88356 | 7143.74 | 1.41% |
| 2024-03-07 | 8.31 | 7.98 | -0.25 | -3.04% | 7.98 | 8.37 | 97611 | 7953.82 | 1.56% |
| 2024-03-06 | 8.14 | 8.23 | 0.00 | 0.00% | 8.04 | 8.34 | 82193 | 6734.77 | 1.31% |
| 2024-03-05 | 8.37 | 8.23 | -0.20 | -2.37% | 8.11 | 8.40 | 136571 | 11278.19 | 2.18% |
| 2024-03-04 | 8.54 | 8.43 | -0.10 | -1.17% | 8.29 | 8.64 | 115900 | 9774.96 | 1.85% |
| 2024-03-01 | 8.24 | 8.53 | 0.28 | 3.39% | 8.22 | 8.59 | 147559 | 12420.43 | 2.36% |
| 2024-02-29 | 7.76 | 8.25 | 0.40 | 5.10% | 7.70 | 8.25 | 139915 | 11387.78 | 2.24% |
| 2024-02-28 | 8.75 | 7.85 | -0.79 | -9.14% | 7.81 | 8.80 | 231787 | 19348.40 | 3.70% |
| 2024-02-27 | 8.20 | 8.64 | 0.39 | 4.73% | 8.13 | 8.64 | 127425 | 10724.23 | 2.04% |
| 2024-02-26 | 8.30 | 8.25 | 0.02 | 0.24% | 8.08 | 8.43 | 115508 | 9533.75 | 1.86% |
| 2024-02-23 | 7.98 | 8.23 | 0.25 | 3.13% | 7.88 | 8.25 | 130505 | 10567.08 | 2.10% |
| 2024-02-22 | 7.78 | 7.98 | 0.22 | 2.84% | 7.71 | 8.00 | 118302 | 9370.30 | 1.90% |
| 2024-02-21 | 7.63 | 7.76 | 0.04 | 0.52% | 7.58 | 8.07 | 160549 | 12614.15 | 2.58% |
| 2024-02-20 | 7.70 | 7.72 | -0.01 | -0.13% | 7.46 | 7.78 | 111548 | 8493.27 | 1.80% |
| 2024-02-19 | 8.07 | 7.73 | -0.06 | -0.77% | 7.52 | 8.07 | 194676 | 15102.40 | 3.13% |
| 2024-02-08 | 6.92 | 7.79 | 0.87 | 12.57% | 6.90 | 8.00 | 217278 | 16614.34 | 3.50% |
| 2024-02-07 | 6.62 | 6.92 | 0.31 | 4.69% | 6.60 | 6.99 | 168371 | 11539.67 | 2.71% |
| 2024-02-06 | 6.19 | 6.61 | 0.36 | 5.76% | 5.95 | 6.80 | 171139 | 10838.93 | 2.76% |
| 2024-02-05 | 7.04 | 6.25 | -0.79 | -11.22% | 6.09 | 7.12 | 193110 | 12462.38 | 3.11% |
| 2024-02-02 | 7.49 | 7.04 | -0.43 | -5.76% | 6.75 | 7.67 | 126792 | 9048.87 | 2.04% |
| 2024-02-01 | 7.60 | 7.47 | -0.12 | -1.58% | 7.32 | 7.72 | 112697 | 8462.41 | 1.81% |
| 2024-01-31 | 8.10 | 7.59 | -0.48 | -5.95% | 7.59 | 8.17 | 111678 | 8763.52 | 1.80% |
| 2024-01-30 | 8.34 | 8.07 | -0.28 | -3.35% | 8.05 | 8.41 | 64613 | 5307.24 | 1.04% |