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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 7.62 | 7.71 | 0.05 | 0.65% | 7.58 | 7.75 | 59455 | 4563.44 | 1.33% |
| 2024-05-06 | 7.72 | 7.66 | 0.01 | 0.13% | 7.59 | 7.81 | 75313 | 5780.60 | 1.69% |
| 2024-04-30 | 7.76 | 7.65 | -0.11 | -1.42% | 7.51 | 7.79 | 82881 | 6345.07 | 1.86% |
| 2024-04-29 | 7.47 | 7.76 | 0.24 | 3.19% | 7.43 | 7.80 | 108672 | 8338.62 | 2.43% |
| 2024-04-26 | 7.25 | 7.52 | 0.27 | 3.72% | 7.18 | 7.53 | 119440 | 8826.17 | 2.67% |
| 2024-04-25 | 7.20 | 7.25 | -0.29 | -3.85% | 7.15 | 7.35 | 121239 | 8801.34 | 2.71% |
| 2024-04-24 | 7.27 | 7.54 | 0.34 | 4.72% | 7.27 | 7.90 | 145295 | 10982.38 | 3.25% |
| 2024-04-23 | 7.04 | 7.20 | 0.20 | 2.86% | 7.00 | 7.50 | 108395 | 7804.42 | 2.43% |
| 2024-04-22 | 6.99 | 7.00 | -0.03 | -0.43% | 6.76 | 7.10 | 51881 | 3616.82 | 1.16% |
| 2024-04-19 | 7.03 | 7.03 | -0.04 | -0.57% | 6.97 | 7.15 | 52423 | 3697.92 | 1.17% |
| 2024-04-18 | 7.21 | 7.07 | -0.04 | -0.56% | 6.96 | 7.23 | 67113 | 4766.27 | 1.50% |
| 2024-04-17 | 6.68 | 7.11 | 0.53 | 8.05% | 6.68 | 7.11 | 87624 | 6119.68 | 1.96% |
| 2024-04-16 | 7.16 | 6.58 | -0.65 | -8.99% | 6.58 | 7.21 | 124379 | 8399.49 | 2.78% |
| 2024-04-15 | 7.50 | 7.23 | -0.33 | -4.37% | 7.07 | 7.65 | 105152 | 7683.61 | 2.35% |
| 2024-04-12 | 7.67 | 7.56 | -0.09 | -1.18% | 7.53 | 7.78 | 54600 | 4169.71 | 1.22% |
| 2024-04-11 | 7.52 | 7.65 | 0.04 | 0.53% | 7.50 | 7.75 | 55210 | 4239.16 | 1.24% |
| 2024-04-10 | 7.84 | 7.61 | -0.24 | -3.06% | 7.52 | 7.84 | 75981 | 5809.61 | 1.70% |
| 2024-04-09 | 7.78 | 7.85 | 0.07 | 0.90% | 7.75 | 7.94 | 51640 | 4049.21 | 1.16% |
| 2024-04-08 | 8.03 | 7.78 | -0.27 | -3.35% | 7.78 | 8.05 | 80584 | 6338.03 | 1.80% |
| 2024-04-03 | 8.32 | 8.05 | -0.30 | -3.59% | 8.00 | 8.35 | 89836 | 7268.12 | 2.01% |
| 2024-04-02 | 8.47 | 8.35 | -0.13 | -1.53% | 8.26 | 8.50 | 76794 | 6404.68 | 1.72% |
| 2024-04-01 | 8.37 | 8.48 | 0.20 | 2.42% | 8.31 | 8.49 | 74060 | 6227.12 | 1.66% |
| 2024-03-29 | 8.32 | 8.28 | -0.02 | -0.24% | 8.06 | 8.35 | 75648 | 6202.06 | 1.69% |
| 2024-03-28 | 7.95 | 8.30 | 0.40 | 5.06% | 7.92 | 8.40 | 108586 | 8934.16 | 2.43% |
| 2024-03-27 | 8.45 | 7.90 | -0.54 | -6.40% | 7.90 | 8.45 | 130117 | 10529.44 | 2.91% |
| 2024-03-26 | 8.55 | 8.44 | -0.24 | -2.76% | 8.31 | 8.70 | 145577 | 12370.31 | 3.26% |
| 2024-03-25 | 8.82 | 8.68 | -0.20 | -2.25% | 8.67 | 9.17 | 190362 | 16908.45 | 4.26% |
| 2024-03-22 | 8.78 | 8.88 | 0.03 | 0.34% | 8.58 | 8.99 | 146340 | 12875.05 | 3.28% |
| 2024-03-21 | 8.86 | 8.85 | -0.05 | -0.56% | 8.70 | 9.05 | 106656 | 9424.93 | 2.39% |
| 2024-03-20 | 8.57 | 8.90 | 0.32 | 3.73% | 8.57 | 8.90 | 135947 | 11909.99 | 3.04% |
| 2024-03-19 | 8.62 | 8.58 | -0.05 | -0.58% | 8.56 | 8.68 | 92780 | 7996.54 | 2.08% |
| 2024-03-18 | 8.46 | 8.63 | 0.18 | 2.13% | 8.44 | 8.64 | 93759 | 8020.39 | 2.10% |
| 2024-03-15 | 8.39 | 8.45 | 0.08 | 0.96% | 8.24 | 8.45 | 62505 | 5218.41 | 1.40% |
| 2024-03-14 | 8.50 | 8.37 | -0.17 | -1.99% | 8.22 | 8.56 | 87852 | 7370.89 | 1.97% |
| 2024-03-13 | 8.46 | 8.54 | 0.08 | 0.95% | 8.45 | 8.64 | 117352 | 10036.26 | 2.63% |
| 2024-03-12 | 8.40 | 8.46 | 0.12 | 1.44% | 8.28 | 8.47 | 101856 | 8566.83 | 2.28% |
| 2024-03-11 | 8.16 | 8.34 | 0.13 | 1.58% | 8.12 | 8.34 | 76741 | 6321.69 | 1.72% |
| 2024-03-08 | 8.14 | 8.21 | 0.13 | 1.61% | 8.05 | 8.23 | 69223 | 5642.85 | 1.55% |
| 2024-03-07 | 8.38 | 8.08 | -0.25 | -3.00% | 8.07 | 8.45 | 107719 | 8886.45 | 2.41% |
| 2024-03-06 | 8.32 | 8.33 | -0.11 | -1.30% | 8.21 | 8.48 | 110032 | 9170.94 | 2.46% |
| 2024-03-05 | 8.47 | 8.44 | -0.03 | -0.35% | 8.26 | 8.68 | 142940 | 12073.29 | 3.20% |
| 2024-03-04 | 8.53 | 8.47 | -0.09 | -1.05% | 8.25 | 8.64 | 135273 | 11389.47 | 3.03% |
| 2024-03-01 | 8.20 | 8.56 | 0.36 | 4.39% | 8.15 | 8.72 | 197167 | 16708.46 | 4.41% |
| 2024-02-29 | 7.80 | 8.20 | 0.38 | 4.86% | 7.79 | 8.25 | 137753 | 11201.61 | 3.08% |
| 2024-02-28 | 8.58 | 7.82 | -0.71 | -8.32% | 7.79 | 8.83 | 210196 | 17625.63 | 4.70% |
| 2024-02-27 | 8.25 | 8.53 | 0.33 | 4.02% | 8.05 | 8.55 | 119803 | 10001.56 | 2.68% |
| 2024-02-26 | 8.25 | 8.20 | -0.05 | -0.61% | 8.00 | 8.36 | 135676 | 11106.80 | 3.04% |
| 2024-02-23 | 8.08 | 8.25 | 0.29 | 3.64% | 7.93 | 8.26 | 166818 | 13496.66 | 3.73% |
| 2024-02-22 | 7.56 | 7.96 | 0.39 | 5.15% | 7.56 | 7.98 | 151226 | 11847.43 | 3.38% |
| 2024-02-21 | 7.45 | 7.57 | 0.05 | 0.66% | 7.36 | 7.83 | 101287 | 7759.35 | 2.27% |
| 2024-02-20 | 7.46 | 7.52 | 0.06 | 0.80% | 7.25 | 7.57 | 79314 | 5894.22 | 1.78% |
| 2024-02-19 | 7.29 | 7.46 | 0.45 | 6.42% | 7.26 | 7.70 | 161314 | 12025.69 | 3.61% |
| 2024-02-08 | 6.40 | 7.01 | 0.68 | 10.74% | 6.35 | 7.02 | 135909 | 9067.15 | 3.04% |
| 2024-02-07 | 6.50 | 6.33 | -0.12 | -1.86% | 6.19 | 6.66 | 117216 | 7573.88 | 2.62% |
| 2024-02-06 | 6.05 | 6.45 | 0.25 | 4.03% | 5.78 | 6.68 | 136567 | 8478.95 | 3.06% |
| 2024-02-05 | 7.07 | 6.20 | -0.92 | -12.92% | 5.96 | 7.12 | 169647 | 10801.25 | 3.80% |
| 2024-02-02 | 7.68 | 7.12 | -0.49 | -6.44% | 6.85 | 7.82 | 103314 | 7528.17 | 2.31% |
| 2024-02-01 | 7.62 | 7.61 | -0.01 | -0.13% | 7.43 | 7.83 | 65312 | 4987.62 | 1.46% |
| 2024-01-31 | 8.18 | 7.62 | -0.56 | -6.85% | 7.60 | 8.25 | 99947 | 7852.64 | 2.24% |
| 2024-01-30 | 8.34 | 8.18 | -0.27 | -3.20% | 8.15 | 8.54 | 50175 | 4177.28 | 1.12% |
| 2024-01-29 | 8.76 | 8.45 | -0.30 | -3.43% | 8.40 | 8.85 | 60969 | 5223.80 | 1.36% |