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 | 7.97 | 7.79 | -0.10 | -1.27% | 7.66 | 8.00 | 43483 | 3387.54 | 2.45% |
| 2024-05-09 | 7.68 | 7.89 | 0.22 | 2.87% | 7.68 | 7.90 | 49311 | 3861.47 | 2.78% |
| 2024-05-08 | 7.73 | 7.67 | -0.03 | -0.39% | 7.67 | 7.97 | 63085 | 4931.78 | 3.56% |
| 2024-05-07 | 7.77 | 7.70 | -0.11 | -1.41% | 7.65 | 7.80 | 53431 | 4130.32 | 3.01% |
| 2024-05-06 | 7.70 | 7.81 | 0.17 | 2.23% | 7.64 | 7.98 | 83983 | 6520.05 | 4.74% |
| 2024-04-30 | 7.45 | 7.64 | 0.15 | 2.00% | 7.42 | 7.86 | 96304 | 7332.29 | 5.43% |
| 2024-04-29 | 7.03 | 7.49 | 0.69 | 10.15% | 7.03 | 7.63 | 100938 | 7392.31 | 5.69% |
| 2024-04-26 | 6.64 | 6.80 | 0.16 | 2.41% | 6.50 | 6.85 | 41639 | 2801.56 | 2.35% |
| 2024-04-25 | 6.58 | 6.64 | 0.04 | 0.61% | 6.47 | 6.68 | 32577 | 2153.31 | 1.84% |
| 2024-04-24 | 6.28 | 6.60 | 0.34 | 5.43% | 6.27 | 6.62 | 41816 | 2721.65 | 2.36% |
| 2024-04-23 | 6.09 | 6.26 | 0.24 | 3.99% | 6.03 | 6.34 | 41857 | 2611.20 | 2.36% |
| 2024-04-22 | 6.15 | 6.02 | -0.09 | -1.47% | 5.81 | 6.19 | 48240 | 2911.35 | 2.72% |
| 2024-04-19 | 6.19 | 6.11 | -0.13 | -2.08% | 6.01 | 6.30 | 46554 | 2844.42 | 2.63% |
| 2024-04-18 | 6.39 | 6.24 | -0.13 | -2.04% | 6.03 | 6.48 | 56835 | 3556.42 | 3.21% |
| 2024-04-17 | 5.81 | 6.37 | 0.78 | 13.95% | 5.75 | 6.37 | 76860 | 4752.22 | 4.33% |
| 2024-04-16 | 6.45 | 5.59 | -0.95 | -14.53% | 5.56 | 6.47 | 99551 | 5751.58 | 5.61% |
| 2024-04-15 | 7.31 | 6.54 | -0.86 | -11.62% | 6.39 | 7.38 | 97748 | 6570.83 | 5.51% |
| 2024-04-12 | 7.41 | 7.40 | -0.03 | -0.40% | 7.35 | 7.71 | 44692 | 3367.27 | 2.52% |
| 2024-04-11 | 7.38 | 7.43 | 0.01 | 0.13% | 7.25 | 7.57 | 38034 | 2837.28 | 2.15% |
| 2024-04-10 | 7.72 | 7.42 | -0.30 | -3.89% | 7.29 | 7.74 | 50141 | 3741.99 | 2.83% |
| 2024-04-09 | 7.52 | 7.72 | 0.19 | 2.52% | 7.52 | 7.77 | 33260 | 2551.61 | 1.88% |
| 2024-04-08 | 7.93 | 7.53 | -0.40 | -5.04% | 7.51 | 7.96 | 43842 | 3371.80 | 2.47% |
| 2024-04-03 | 8.15 | 7.93 | -0.20 | -2.46% | 7.78 | 8.16 | 48028 | 3801.92 | 2.71% |
| 2024-04-02 | 7.95 | 8.13 | 0.18 | 2.26% | 7.88 | 8.15 | 68553 | 5530.22 | 3.87% |
| 2024-04-01 | 7.88 | 7.95 | 0.14 | 1.79% | 7.83 | 7.96 | 47590 | 3756.83 | 2.68% |
| 2024-03-29 | 7.69 | 7.81 | 0.14 | 1.83% | 7.61 | 7.81 | 54051 | 4164.66 | 3.05% |
| 2024-03-28 | 7.43 | 7.67 | 0.23 | 3.09% | 7.36 | 7.80 | 55683 | 4255.55 | 3.14% |
| 2024-03-27 | 7.85 | 7.44 | -0.36 | -4.62% | 7.41 | 7.89 | 46477 | 3531.79 | 2.62% |
| 2024-03-26 | 7.69 | 7.80 | 0.11 | 1.43% | 7.60 | 7.86 | 59669 | 4616.43 | 3.37% |
| 2024-03-25 | 7.94 | 7.69 | -0.29 | -3.63% | 7.63 | 8.04 | 72482 | 5681.14 | 4.09% |
| 2024-03-22 | 8.19 | 7.98 | -0.23 | -2.80% | 7.95 | 8.20 | 79805 | 6415.52 | 4.50% |
| 2024-03-21 | 8.23 | 8.21 | 0.00 | 0.00% | 7.98 | 8.28 | 97350 | 7921.12 | 5.49% |
| 2024-03-20 | 8.13 | 8.21 | -0.01 | -0.12% | 8.03 | 8.25 | 116160 | 9447.15 | 6.55% |
| 2024-03-19 | 8.00 | 8.22 | 0.04 | 0.49% | 8.00 | 8.37 | 165663 | 13547.95 | 9.34% |
| 2024-03-18 | 7.65 | 8.18 | 0.55 | 7.21% | 7.65 | 9.13 | 212606 | 17800.49 | 11.99% |
| 2024-03-15 | 7.53 | 7.63 | 0.02 | 0.26% | 7.35 | 7.63 | 78153 | 5877.57 | 4.41% |
| 2024-03-14 | 7.44 | 7.61 | 0.13 | 1.74% | 7.37 | 7.72 | 96450 | 7278.27 | 5.44% |
| 2024-03-13 | 7.43 | 7.48 | 0.07 | 0.94% | 7.36 | 7.56 | 67403 | 5032.94 | 3.80% |
| 2024-03-12 | 7.51 | 7.41 | -0.09 | -1.20% | 7.27 | 7.60 | 83857 | 6192.75 | 4.73% |
| 2024-03-11 | 7.12 | 7.50 | 0.43 | 6.08% | 7.07 | 7.53 | 108644 | 7980.17 | 6.13% |
| 2024-03-08 | 7.14 | 7.07 | -0.05 | -0.70% | 6.96 | 7.21 | 56434 | 3995.26 | 3.18% |
| 2024-03-07 | 7.11 | 7.12 | 0.05 | 0.71% | 6.96 | 7.34 | 77265 | 5538.38 | 4.36% |
| 2024-03-06 | 6.66 | 7.07 | 0.39 | 5.84% | 6.66 | 7.13 | 68584 | 4757.07 | 3.87% |
| 2024-03-05 | 6.96 | 6.68 | -0.31 | -4.43% | 6.61 | 6.98 | 61962 | 4186.28 | 3.49% |
| 2024-03-04 | 7.15 | 6.99 | -0.09 | -1.27% | 6.75 | 7.28 | 71929 | 5040.23 | 4.06% |
| 2024-03-01 | 6.86 | 7.08 | 0.27 | 3.96% | 6.85 | 7.14 | 77980 | 5466.05 | 4.40% |
| 2024-02-29 | 6.36 | 6.81 | 0.35 | 5.42% | 6.36 | 6.88 | 115243 | 7708.37 | 6.50% |
| 2024-02-28 | 7.66 | 6.46 | -1.05 | -13.98% | 6.45 | 7.79 | 138345 | 9841.44 | 7.80% |
| 2024-02-27 | 7.16 | 7.51 | 0.33 | 4.60% | 7.03 | 7.53 | 74335 | 5448.43 | 4.19% |
| 2024-02-26 | 7.19 | 7.18 | 0.15 | 2.13% | 6.92 | 7.38 | 106454 | 7633.68 | 6.00% |
| 2024-02-23 | 6.63 | 7.03 | 0.44 | 6.68% | 6.53 | 7.05 | 91606 | 6192.41 | 5.17% |
| 2024-02-22 | 6.09 | 6.59 | 0.50 | 8.21% | 6.09 | 6.59 | 94781 | 6063.92 | 5.35% |
| 2024-02-21 | 5.80 | 6.09 | 0.22 | 3.75% | 5.75 | 6.38 | 85268 | 5230.48 | 4.81% |
| 2024-02-20 | 5.72 | 5.87 | 0.18 | 3.16% | 5.61 | 5.92 | 64734 | 3750.17 | 3.65% |
| 2024-02-19 | 5.37 | 5.69 | 0.35 | 6.55% | 5.27 | 5.85 | 104734 | 5876.71 | 5.91% |
| 2024-02-08 | 4.68 | 5.34 | 0.58 | 12.18% | 4.39 | 5.39 | 142695 | 6926.14 | 8.05% |
| 2024-02-07 | 5.43 | 4.76 | -0.67 | -12.34% | 4.69 | 5.44 | 160224 | 7864.09 | 9.04% |
| 2024-02-06 | 5.52 | 5.43 | -0.34 | -5.89% | 4.72 | 5.73 | 156858 | 8056.79 | 8.85% |
| 2024-02-05 | 7.02 | 5.77 | -1.23 | -17.57% | 5.60 | 7.15 | 126091 | 7569.89 | 7.11% |