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 | 7.85 | 7.71 | -0.15 | -1.91% | 7.70 | 7.91 | 38025 | 2950.44 | 1.80% |
| 2024-05-09 | 7.83 | 7.86 | 0.07 | 0.90% | 7.82 | 7.95 | 27521 | 2173.42 | 1.30% |
| 2024-05-08 | 7.83 | 7.79 | -0.10 | -1.27% | 7.76 | 7.92 | 40814 | 3197.41 | 1.93% |
| 2024-05-07 | 7.83 | 7.89 | 0.04 | 0.51% | 7.75 | 7.91 | 38132 | 2993.79 | 1.80% |
| 2024-05-06 | 7.71 | 7.85 | 0.22 | 2.88% | 7.69 | 7.86 | 59145 | 4590.57 | 2.80% |
| 2024-04-30 | 7.80 | 7.63 | -0.12 | -1.55% | 7.51 | 7.83 | 54086 | 4134.53 | 2.56% |
| 2024-04-29 | 7.52 | 7.75 | 0.25 | 3.33% | 7.48 | 7.76 | 71645 | 5463.37 | 3.39% |
| 2024-04-26 | 7.40 | 7.50 | -0.06 | -0.79% | 7.18 | 7.63 | 86912 | 6481.77 | 4.11% |
| 2024-04-25 | 7.31 | 7.56 | 0.27 | 3.70% | 7.22 | 7.60 | 52389 | 3912.53 | 2.48% |
| 2024-04-24 | 7.16 | 7.29 | 0.25 | 3.55% | 7.05 | 7.30 | 36571 | 2637.75 | 1.73% |
| 2024-04-23 | 6.85 | 7.04 | 0.24 | 3.53% | 6.82 | 7.10 | 42741 | 2980.22 | 2.02% |
| 2024-04-22 | 6.70 | 6.80 | 0.02 | 0.29% | 6.54 | 6.90 | 39615 | 2676.17 | 1.87% |
| 2024-04-19 | 6.84 | 6.78 | -0.11 | -1.60% | 6.70 | 6.93 | 43395 | 2945.28 | 2.05% |
| 2024-04-18 | 6.95 | 6.89 | -0.06 | -0.86% | 6.70 | 7.05 | 59913 | 4129.55 | 2.83% |
| 2024-04-17 | 6.39 | 6.95 | 0.71 | 11.38% | 6.39 | 6.95 | 83643 | 5672.00 | 3.96% |
| 2024-04-16 | 6.98 | 6.24 | -0.87 | -12.24% | 6.21 | 7.01 | 97906 | 6302.87 | 4.63% |
| 2024-04-15 | 7.59 | 7.11 | -0.55 | -7.18% | 6.93 | 7.73 | 78339 | 5640.59 | 3.71% |
| 2024-04-12 | 7.67 | 7.66 | -0.01 | -0.13% | 7.62 | 7.81 | 44834 | 3458.32 | 2.12% |
| 2024-04-11 | 7.64 | 7.67 | 0.03 | 0.39% | 7.51 | 7.78 | 31644 | 2429.77 | 1.50% |
| 2024-04-10 | 7.89 | 7.64 | -0.28 | -3.54% | 7.59 | 7.91 | 41596 | 3201.52 | 1.97% |
| 2024-04-09 | 7.77 | 7.92 | 0.19 | 2.46% | 7.73 | 7.92 | 35376 | 2773.67 | 1.67% |
| 2024-04-08 | 8.07 | 7.73 | -0.33 | -4.09% | 7.72 | 8.10 | 48199 | 3795.70 | 2.28% |
| 2024-04-03 | 8.18 | 8.06 | -0.12 | -1.47% | 7.94 | 8.19 | 48242 | 3884.12 | 2.28% |
| 2024-04-02 | 8.21 | 8.18 | -0.04 | -0.49% | 8.07 | 8.28 | 49161 | 4012.98 | 2.33% |
| 2024-04-01 | 8.06 | 8.22 | 0.15 | 1.86% | 8.06 | 8.23 | 64641 | 5270.11 | 3.06% |
| 2024-03-29 | 7.80 | 8.07 | 0.18 | 2.28% | 7.79 | 8.07 | 60671 | 4832.43 | 2.87% |
| 2024-03-28 | 7.54 | 7.89 | 0.35 | 4.64% | 7.49 | 8.04 | 67652 | 5304.56 | 3.20% |
| 2024-03-27 | 7.99 | 7.54 | -0.38 | -4.80% | 7.51 | 7.99 | 58775 | 4542.23 | 2.78% |
| 2024-03-26 | 7.97 | 7.92 | -0.07 | -0.88% | 7.74 | 8.15 | 67479 | 5354.27 | 3.19% |
| 2024-03-25 | 8.27 | 7.99 | -0.35 | -4.20% | 7.97 | 8.37 | 78529 | 6438.97 | 3.71% |
| 2024-03-22 | 8.41 | 8.34 | -0.07 | -0.83% | 8.25 | 8.47 | 76216 | 6374.58 | 3.61% |
| 2024-03-21 | 8.51 | 8.41 | -0.09 | -1.06% | 8.27 | 8.59 | 82817 | 6967.60 | 3.92% |
| 2024-03-20 | 8.50 | 8.50 | -0.04 | -0.47% | 8.31 | 8.57 | 111942 | 9419.24 | 5.29% |
| 2024-03-19 | 8.36 | 8.54 | 0.17 | 2.03% | 8.20 | 9.15 | 163765 | 14247.28 | 7.75% |
| 2024-03-18 | 7.98 | 8.37 | 0.44 | 5.55% | 7.97 | 8.38 | 97499 | 8001.04 | 4.61% |
| 2024-03-15 | 7.74 | 7.93 | 0.15 | 1.93% | 7.67 | 7.94 | 63573 | 4976.04 | 3.01% |
| 2024-03-14 | 7.90 | 7.78 | -0.18 | -2.26% | 7.58 | 7.97 | 80853 | 6295.09 | 3.82% |
| 2024-03-13 | 7.82 | 7.96 | 0.14 | 1.79% | 7.72 | 8.07 | 101653 | 8045.03 | 4.81% |
| 2024-03-12 | 7.75 | 7.82 | 0.09 | 1.16% | 7.62 | 7.85 | 78950 | 6122.22 | 3.73% |
| 2024-03-11 | 7.61 | 7.73 | 0.08 | 1.05% | 7.49 | 7.73 | 70144 | 5335.93 | 3.32% |
| 2024-03-08 | 7.58 | 7.65 | 0.05 | 0.66% | 7.43 | 7.68 | 57121 | 4322.99 | 2.70% |
| 2024-03-07 | 7.67 | 7.60 | -0.05 | -0.65% | 7.54 | 7.87 | 78499 | 6034.71 | 3.71% |
| 2024-03-06 | 7.42 | 7.65 | 0.14 | 1.86% | 7.28 | 7.73 | 75326 | 5667.06 | 3.56% |
| 2024-03-05 | 7.73 | 7.51 | -0.40 | -5.06% | 7.38 | 7.73 | 90964 | 6847.65 | 4.30% |
| 2024-03-04 | 7.56 | 7.91 | 0.40 | 5.33% | 7.47 | 7.95 | 117047 | 9041.58 | 5.54% |
| 2024-03-01 | 7.28 | 7.51 | 0.22 | 3.02% | 7.28 | 7.56 | 90999 | 6784.64 | 4.30% |
| 2024-02-29 | 7.00 | 7.29 | 0.26 | 3.70% | 6.95 | 7.31 | 115590 | 8276.82 | 5.47% |
| 2024-02-28 | 8.00 | 7.03 | -0.95 | -11.90% | 7.02 | 8.18 | 128762 | 9730.43 | 6.09% |
| 2024-02-27 | 7.70 | 7.98 | 0.26 | 3.37% | 7.61 | 7.98 | 52396 | 4109.13 | 2.48% |
| 2024-02-26 | 7.58 | 7.72 | 0.24 | 3.21% | 7.50 | 7.95 | 86258 | 6674.28 | 4.08% |
| 2024-02-23 | 7.14 | 7.48 | 0.33 | 4.62% | 7.11 | 7.52 | 82427 | 6030.61 | 3.90% |
| 2024-02-22 | 6.80 | 7.15 | 0.36 | 5.30% | 6.78 | 7.16 | 74994 | 5246.66 | 3.55% |
| 2024-02-21 | 6.54 | 6.79 | 0.14 | 2.11% | 6.47 | 7.09 | 95346 | 6549.10 | 4.51% |
| 2024-02-20 | 6.44 | 6.65 | 0.18 | 2.78% | 6.29 | 6.65 | 76710 | 4976.63 | 3.63% |
| 2024-02-19 | 6.22 | 6.47 | 0.36 | 5.89% | 6.20 | 6.65 | 158483 | 10201.66 | 7.50% |
| 2024-02-08 | 5.25 | 6.11 | 0.87 | 16.60% | 5.06 | 6.12 | 168899 | 9456.74 | 7.99% |
| 2024-02-07 | 5.77 | 5.24 | -0.48 | -8.39% | 5.10 | 5.77 | 171605 | 9189.78 | 8.12% |
| 2024-02-06 | 5.62 | 5.72 | -0.05 | -0.87% | 5.00 | 5.95 | 167205 | 9076.65 | 7.91% |
| 2024-02-05 | 6.76 | 5.77 | -1.01 | -14.90% | 5.53 | 6.79 | 152529 | 9064.77 | 7.21% |
| 2024-02-02 | 7.45 | 6.78 | -0.61 | -8.25% | 6.50 | 7.54 | 96617 | 6740.76 | 4.57% |