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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.74 | 7.63 | -0.15 | -1.93% | 7.59 | 7.86 | 60502 | 4658.31 | 1.94% |
| 2024-05-07 | 7.50 | 7.78 | 0.27 | 3.60% | 7.46 | 7.80 | 87121 | 6680.28 | 2.80% |
| 2024-05-06 | 7.56 | 7.51 | 0.03 | 0.40% | 7.48 | 7.66 | 57219 | 4317.69 | 1.84% |
| 2024-04-30 | 7.66 | 7.48 | -0.15 | -1.97% | 7.41 | 7.66 | 68662 | 5151.22 | 2.21% |
| 2024-04-29 | 7.50 | 7.63 | 0.13 | 1.73% | 7.47 | 7.66 | 82847 | 6287.79 | 2.66% |
| 2024-04-26 | 7.30 | 7.50 | 0.19 | 2.60% | 7.23 | 7.57 | 93247 | 6952.99 | 3.00% |
| 2024-04-25 | 7.32 | 7.31 | -0.06 | -0.81% | 7.25 | 7.50 | 89320 | 6570.53 | 2.87% |
| 2024-04-24 | 7.07 | 7.37 | 0.14 | 1.94% | 7.02 | 7.52 | 126703 | 9289.98 | 4.07% |
| 2024-04-23 | 6.95 | 7.23 | 0.12 | 1.69% | 6.83 | 7.56 | 146216 | 10624.23 | 4.70% |
| 2024-04-22 | 6.98 | 7.11 | 0.24 | 3.49% | 6.75 | 7.27 | 111736 | 7909.88 | 3.59% |
| 2024-04-19 | 6.88 | 6.87 | -0.05 | -0.72% | 6.77 | 7.00 | 57343 | 3943.18 | 1.84% |
| 2024-04-18 | 6.94 | 6.92 | -0.02 | -0.29% | 6.72 | 7.12 | 85395 | 5922.39 | 2.74% |
| 2024-04-17 | 6.35 | 6.94 | 0.75 | 12.12% | 6.35 | 6.95 | 101066 | 6795.67 | 3.25% |
| 2024-04-16 | 6.96 | 6.19 | -0.87 | -12.32% | 6.13 | 6.98 | 120692 | 7745.57 | 3.88% |
| 2024-04-15 | 7.64 | 7.06 | -0.59 | -7.71% | 6.85 | 7.70 | 119489 | 8544.86 | 3.84% |
| 2024-04-12 | 7.73 | 7.65 | -0.08 | -1.03% | 7.62 | 7.87 | 62114 | 4815.22 | 2.00% |
| 2024-04-11 | 7.50 | 7.73 | 0.19 | 2.52% | 7.41 | 7.82 | 82204 | 6310.85 | 2.64% |
| 2024-04-10 | 7.82 | 7.54 | -0.33 | -4.19% | 7.40 | 7.85 | 86290 | 6519.94 | 2.77% |
| 2024-04-09 | 7.78 | 7.87 | 0.16 | 2.08% | 7.78 | 8.09 | 85369 | 6753.89 | 2.74% |
| 2024-04-08 | 8.09 | 7.71 | -0.37 | -4.58% | 7.71 | 8.09 | 88539 | 6925.84 | 2.84% |
| 2024-04-03 | 8.34 | 8.08 | -0.27 | -3.23% | 8.01 | 8.36 | 119214 | 9672.78 | 3.83% |
| 2024-04-02 | 8.52 | 8.35 | -0.42 | -4.79% | 8.28 | 8.78 | 190615 | 16051.73 | 6.12% |
| 2024-04-01 | 8.31 | 8.77 | 0.46 | 5.54% | 8.15 | 9.07 | 246001 | 21206.21 | 7.90% |
| 2024-03-29 | 7.85 | 8.31 | 0.45 | 5.73% | 7.81 | 8.32 | 91574 | 7398.47 | 2.94% |
| 2024-03-28 | 7.48 | 7.86 | 0.38 | 5.08% | 7.47 | 7.99 | 73160 | 5723.31 | 2.35% |
| 2024-03-27 | 7.80 | 7.48 | -0.34 | -4.35% | 7.46 | 7.82 | 59705 | 4549.49 | 1.92% |
| 2024-03-26 | 7.93 | 7.82 | -0.12 | -1.51% | 7.66 | 8.02 | 70025 | 5484.29 | 2.25% |
| 2024-03-25 | 8.08 | 7.94 | -0.17 | -2.10% | 7.91 | 8.23 | 84232 | 6843.60 | 2.71% |
| 2024-03-22 | 8.23 | 8.11 | -0.26 | -3.11% | 7.99 | 8.28 | 102208 | 8293.29 | 3.28% |
| 2024-03-21 | 8.24 | 8.37 | 0.13 | 1.58% | 8.05 | 8.52 | 131961 | 10974.76 | 4.24% |
| 2024-03-20 | 8.14 | 8.24 | 0.16 | 1.98% | 8.10 | 8.25 | 63230 | 5175.73 | 2.03% |
| 2024-03-19 | 8.05 | 8.08 | 0.04 | 0.50% | 7.99 | 8.22 | 65286 | 5280.01 | 2.10% |
| 2024-03-18 | 7.92 | 8.04 | 0.16 | 2.03% | 7.86 | 8.05 | 68740 | 5478.30 | 2.21% |
| 2024-03-15 | 7.68 | 7.88 | 0.25 | 3.28% | 7.59 | 7.88 | 81408 | 6309.30 | 2.62% |
| 2024-03-14 | 7.83 | 7.63 | -0.20 | -2.55% | 7.50 | 7.85 | 64652 | 4962.60 | 2.08% |
| 2024-03-13 | 7.74 | 7.83 | 0.08 | 1.03% | 7.66 | 7.93 | 73085 | 5701.80 | 2.35% |
| 2024-03-12 | 7.58 | 7.75 | 0.17 | 2.24% | 7.55 | 7.79 | 78870 | 6057.42 | 2.53% |
| 2024-03-11 | 7.49 | 7.58 | 0.10 | 1.34% | 7.39 | 7.60 | 62202 | 4670.66 | 2.00% |
| 2024-03-08 | 7.28 | 7.48 | 0.19 | 2.61% | 7.25 | 7.48 | 56610 | 4175.04 | 1.82% |
| 2024-03-07 | 7.39 | 7.29 | -0.10 | -1.35% | 7.25 | 7.50 | 61759 | 4563.82 | 1.98% |
| 2024-03-06 | 7.28 | 7.39 | 0.13 | 1.79% | 7.19 | 7.45 | 62791 | 4600.85 | 2.02% |
| 2024-03-05 | 7.48 | 7.26 | -0.23 | -3.07% | 7.22 | 7.48 | 62531 | 4584.04 | 2.01% |
| 2024-03-04 | 7.50 | 7.49 | -0.06 | -0.79% | 7.30 | 7.64 | 85266 | 6349.39 | 2.74% |
| 2024-03-01 | 7.33 | 7.55 | 0.23 | 3.14% | 7.33 | 7.59 | 105743 | 7923.92 | 3.40% |
| 2024-02-29 | 6.71 | 7.32 | 0.50 | 7.33% | 6.71 | 7.34 | 128337 | 9083.59 | 4.12% |
| 2024-02-28 | 7.71 | 6.82 | -0.80 | -10.50% | 6.79 | 7.82 | 154792 | 11374.42 | 4.97% |
| 2024-02-27 | 7.34 | 7.62 | 0.24 | 3.25% | 7.21 | 7.62 | 85111 | 6341.42 | 2.73% |
| 2024-02-26 | 7.20 | 7.38 | 0.23 | 3.22% | 7.07 | 7.58 | 106029 | 7792.83 | 3.41% |
| 2024-02-23 | 6.79 | 7.15 | 0.37 | 5.46% | 6.79 | 7.17 | 111287 | 7813.33 | 3.58% |
| 2024-02-22 | 6.48 | 6.78 | 0.31 | 4.79% | 6.48 | 6.79 | 92341 | 6149.24 | 2.97% |
| 2024-02-21 | 6.32 | 6.47 | 0.12 | 1.89% | 6.20 | 6.70 | 102121 | 6673.11 | 3.28% |
| 2024-02-20 | 6.13 | 6.35 | 0.15 | 2.42% | 6.00 | 6.36 | 93185 | 5788.59 | 2.99% |
| 2024-02-19 | 6.10 | 6.20 | 0.20 | 3.33% | 6.04 | 6.42 | 178254 | 11057.64 | 5.73% |
| 2024-02-08 | 5.18 | 6.00 | 0.88 | 17.19% | 5.01 | 6.07 | 197641 | 10877.01 | 6.35% |
| 2024-02-07 | 5.56 | 5.12 | -0.39 | -7.08% | 5.00 | 5.67 | 179001 | 9425.72 | 5.75% |
| 2024-02-06 | 5.26 | 5.51 | 0.03 | 0.55% | 4.84 | 5.77 | 159873 | 8351.96 | 5.14% |
| 2024-02-05 | 6.47 | 5.48 | -1.00 | -15.43% | 5.19 | 6.50 | 155486 | 8680.03 | 5.00% |
| 2024-02-02 | 6.98 | 6.48 | -0.44 | -6.36% | 6.19 | 7.10 | 83428 | 5519.04 | 2.68% |
| 2024-02-01 | 7.10 | 6.92 | -0.15 | -2.12% | 6.73 | 7.12 | 68323 | 4731.02 | 2.19% |
| 2024-01-31 | 7.50 | 7.07 | -0.59 | -7.70% | 7.05 | 7.65 | 65482 | 4745.27 | 2.10% |
| 2024-01-30 | 8.08 | 7.66 | -0.38 | -4.73% | 7.62 | 8.08 | 48508 | 3789.00 | 1.56% |