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 | 7.49 | 7.64 | 0.25 | 3.38% | 7.46 | 7.80 | 83144 | 6361.35 | 1.34% |
| 2024-05-08 | 7.52 | 7.39 | -0.12 | -1.60% | 7.35 | 7.59 | 60138 | 4484.64 | 0.97% |
| 2024-05-07 | 7.40 | 7.51 | 0.08 | 1.08% | 7.37 | 7.51 | 45839 | 3419.80 | 0.74% |
| 2024-05-06 | 7.41 | 7.43 | 0.13 | 1.78% | 7.38 | 7.50 | 56083 | 4174.62 | 0.89% |
| 2024-04-30 | 7.41 | 7.30 | -0.11 | -1.48% | 7.27 | 7.50 | 48278 | 3541.89 | 0.77% |
| 2024-04-29 | 7.13 | 7.41 | 0.30 | 4.22% | 7.12 | 7.50 | 72705 | 5359.82 | 1.16% |
| 2024-04-26 | 6.98 | 7.11 | 0.16 | 2.30% | 6.84 | 7.14 | 80765 | 5674.21 | 1.29% |
| 2024-04-25 | 6.97 | 6.95 | -0.09 | -1.28% | 6.87 | 7.08 | 59896 | 4187.42 | 0.95% |
| 2024-04-24 | 6.91 | 7.04 | 0.12 | 1.73% | 6.89 | 7.08 | 50709 | 3553.89 | 0.81% |
| 2024-04-23 | 6.88 | 6.92 | 0.10 | 1.47% | 6.80 | 6.98 | 56662 | 3910.93 | 0.90% |
| 2024-04-22 | 6.73 | 6.82 | 0.06 | 0.89% | 6.61 | 6.95 | 52932 | 3612.95 | 0.84% |
| 2024-04-19 | 6.83 | 6.76 | -0.13 | -1.89% | 6.72 | 6.97 | 50905 | 3460.35 | 0.81% |
| 2024-04-18 | 7.03 | 6.89 | -0.11 | -1.57% | 6.73 | 7.05 | 73370 | 5071.01 | 1.17% |
| 2024-04-17 | 6.41 | 7.00 | 0.67 | 10.58% | 6.41 | 7.01 | 89504 | 6098.57 | 1.42% |
| 2024-04-16 | 6.88 | 6.33 | -0.64 | -9.18% | 6.30 | 6.93 | 106707 | 6977.38 | 1.70% |
| 2024-04-15 | 7.21 | 6.97 | -0.30 | -4.13% | 6.82 | 7.39 | 84624 | 5978.97 | 1.35% |
| 2024-04-12 | 7.56 | 7.27 | -0.26 | -3.45% | 7.24 | 7.59 | 76736 | 5660.40 | 1.22% |
| 2024-04-11 | 7.45 | 7.53 | 0.04 | 0.53% | 7.32 | 7.68 | 69135 | 5194.02 | 1.10% |
| 2024-04-10 | 7.69 | 7.49 | -0.25 | -3.23% | 7.39 | 7.76 | 69029 | 5197.48 | 1.10% |
| 2024-04-09 | 7.46 | 7.74 | 0.33 | 4.45% | 7.41 | 7.75 | 57140 | 4357.46 | 0.91% |
| 2024-04-08 | 7.80 | 7.41 | -0.40 | -5.12% | 7.40 | 7.84 | 62120 | 4706.25 | 0.99% |
| 2024-04-03 | 7.94 | 7.81 | -0.17 | -2.13% | 7.71 | 7.97 | 50649 | 3954.57 | 0.81% |
| 2024-04-02 | 7.88 | 7.98 | 0.10 | 1.27% | 7.82 | 8.08 | 68369 | 5439.79 | 1.09% |
| 2024-04-01 | 7.56 | 7.88 | 0.37 | 4.93% | 7.56 | 7.90 | 61063 | 4754.24 | 0.97% |
| 2024-03-29 | 7.47 | 7.51 | 0.09 | 1.21% | 7.36 | 7.55 | 46416 | 3454.91 | 0.74% |
| 2024-03-28 | 7.34 | 7.42 | 0.13 | 1.78% | 7.31 | 7.62 | 72075 | 5382.51 | 1.15% |
| 2024-03-27 | 7.75 | 7.29 | -0.45 | -5.81% | 7.27 | 7.79 | 83330 | 6254.63 | 1.33% |
| 2024-03-26 | 7.83 | 7.74 | -0.08 | -1.02% | 7.61 | 7.89 | 71738 | 5560.43 | 1.14% |
| 2024-03-25 | 8.28 | 7.82 | -0.30 | -3.69% | 7.79 | 8.28 | 79373 | 6336.04 | 1.26% |
| 2024-03-22 | 8.45 | 8.12 | -0.32 | -3.79% | 8.07 | 8.47 | 93748 | 7677.54 | 1.49% |
| 2024-03-21 | 8.52 | 8.44 | -0.03 | -0.35% | 8.33 | 8.52 | 49046 | 4133.18 | 0.78% |
| 2024-03-20 | 8.46 | 8.47 | 0.02 | 0.24% | 8.42 | 8.50 | 46314 | 3915.70 | 0.74% |
| 2024-03-19 | 8.48 | 8.45 | -0.05 | -0.59% | 8.42 | 8.53 | 43348 | 3674.20 | 0.69% |
| 2024-03-18 | 8.42 | 8.50 | 0.14 | 1.67% | 8.33 | 8.54 | 57178 | 4815.74 | 0.91% |
| 2024-03-15 | 8.11 | 8.36 | 0.18 | 2.20% | 8.11 | 8.38 | 54125 | 4470.03 | 0.86% |
| 2024-03-14 | 8.25 | 8.18 | -0.09 | -1.09% | 8.06 | 8.36 | 52659 | 4326.93 | 0.84% |
| 2024-03-13 | 8.32 | 8.27 | -0.03 | -0.36% | 8.18 | 8.38 | 48571 | 4012.71 | 0.77% |
| 2024-03-12 | 8.28 | 8.30 | 0.09 | 1.10% | 8.17 | 8.30 | 59011 | 4869.15 | 0.94% |
| 2024-03-11 | 7.86 | 8.21 | 0.26 | 3.27% | 7.86 | 8.25 | 71513 | 5814.62 | 1.14% |
| 2024-03-08 | 8.00 | 7.95 | 0.07 | 0.89% | 7.82 | 8.00 | 40163 | 3177.45 | 0.64% |
| 2024-03-07 | 8.05 | 7.88 | -0.11 | -1.38% | 7.88 | 8.15 | 48509 | 3883.98 | 0.77% |
| 2024-03-06 | 7.90 | 7.99 | 0.09 | 1.14% | 7.80 | 8.14 | 49991 | 3975.75 | 0.80% |
| 2024-03-05 | 7.97 | 7.90 | -0.18 | -2.23% | 7.87 | 8.05 | 60567 | 4808.55 | 0.96% |
| 2024-03-04 | 8.15 | 8.08 | -0.04 | -0.49% | 7.95 | 8.18 | 55486 | 4470.81 | 0.88% |
| 2024-03-01 | 8.12 | 8.12 | 0.00 | 0.00% | 8.01 | 8.20 | 61590 | 4999.56 | 0.98% |
| 2024-02-29 | 7.68 | 8.12 | 0.41 | 5.32% | 7.60 | 8.12 | 73153 | 5801.60 | 1.16% |
| 2024-02-28 | 8.31 | 7.71 | -0.55 | -6.66% | 7.60 | 8.46 | 118836 | 9610.89 | 1.89% |
| 2024-02-27 | 7.98 | 8.26 | 0.22 | 2.74% | 7.96 | 8.26 | 86947 | 7066.67 | 1.38% |
| 2024-02-26 | 8.12 | 8.04 | -0.03 | -0.37% | 7.91 | 8.24 | 115033 | 9251.33 | 1.83% |
| 2024-02-23 | 7.67 | 8.07 | 0.45 | 5.91% | 7.59 | 8.34 | 117840 | 9351.95 | 1.88% |
| 2024-02-22 | 7.52 | 7.62 | 0.15 | 2.01% | 7.45 | 7.62 | 47389 | 3584.35 | 0.75% |
| 2024-02-21 | 7.36 | 7.47 | 0.16 | 2.19% | 7.22 | 7.75 | 71799 | 5407.87 | 1.14% |
| 2024-02-20 | 7.29 | 7.31 | 0.03 | 0.41% | 7.12 | 7.35 | 46362 | 3357.88 | 0.74% |
| 2024-02-19 | 7.47 | 7.28 | -0.13 | -1.75% | 7.19 | 7.54 | 98184 | 7239.41 | 1.56% |
| 2024-02-08 | 6.67 | 7.41 | 0.69 | 10.27% | 6.67 | 7.60 | 121757 | 8866.33 | 1.94% |
| 2024-02-07 | 6.49 | 6.72 | 0.27 | 4.19% | 6.45 | 6.89 | 102133 | 6864.62 | 1.63% |
| 2024-02-06 | 5.65 | 6.45 | 0.55 | 9.32% | 5.65 | 6.59 | 98861 | 6071.94 | 1.57% |
| 2024-02-05 | 6.47 | 5.90 | -0.75 | -11.28% | 5.79 | 6.56 | 118531 | 7214.63 | 1.89% |
| 2024-02-02 | 6.99 | 6.65 | -0.34 | -4.86% | 6.35 | 7.10 | 73079 | 4905.35 | 1.16% |
| 2024-02-01 | 7.10 | 6.99 | -0.08 | -1.13% | 6.90 | 7.20 | 50185 | 3531.53 | 0.80% |
| 2024-01-31 | 7.50 | 7.07 | -0.44 | -5.86% | 7.06 | 7.58 | 51783 | 3760.58 | 0.82% |