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 | 7.72 | 7.39 | -0.28 | -3.65% | 7.35 | 7.74 | 152263 | 11345.84 | 1.60% |
| 2024-05-09 | 7.69 | 7.67 | 0.08 | 1.05% | 7.66 | 7.79 | 120641 | 9309.20 | 1.27% |
| 2024-05-08 | 7.69 | 7.59 | -0.12 | -1.56% | 7.57 | 7.84 | 138876 | 10655.44 | 1.46% |
| 2024-05-07 | 7.78 | 7.71 | 0.00 | 0.00% | 7.65 | 7.81 | 122716 | 9472.20 | 1.29% |
| 2024-05-06 | 7.59 | 7.71 | 0.21 | 2.80% | 7.59 | 7.78 | 146200 | 11240.83 | 1.54% |
| 2024-04-30 | 7.56 | 7.50 | -0.08 | -1.06% | 7.43 | 7.62 | 123778 | 9287.29 | 1.30% |
| 2024-04-29 | 7.19 | 7.58 | 0.26 | 3.55% | 7.19 | 7.62 | 191291 | 14366.66 | 2.01% |
| 2024-04-26 | 7.10 | 7.32 | 0.18 | 2.52% | 7.08 | 7.36 | 175926 | 12792.84 | 1.85% |
| 2024-04-25 | 7.08 | 7.14 | -0.01 | -0.14% | 7.01 | 7.29 | 145580 | 10404.09 | 1.53% |
| 2024-04-24 | 7.40 | 7.15 | 0.10 | 1.42% | 7.08 | 7.68 | 248597 | 17986.70 | 2.62% |
| 2024-04-23 | 6.93 | 7.05 | 0.11 | 1.59% | 6.91 | 7.06 | 127242 | 8916.96 | 1.34% |
| 2024-04-22 | 6.82 | 6.94 | -0.02 | -0.29% | 6.70 | 7.03 | 118381 | 8163.62 | 1.25% |
| 2024-04-19 | 7.08 | 6.96 | -0.08 | -1.14% | 6.84 | 7.14 | 171228 | 11957.21 | 1.80% |
| 2024-04-18 | 7.18 | 7.04 | -0.15 | -2.09% | 7.02 | 7.24 | 145731 | 10392.54 | 1.53% |
| 2024-04-17 | 6.76 | 7.19 | 0.56 | 8.45% | 6.76 | 7.20 | 179221 | 12626.71 | 1.89% |
| 2024-04-16 | 7.17 | 6.63 | -0.55 | -7.66% | 6.61 | 7.17 | 221536 | 15082.03 | 2.33% |
| 2024-04-15 | 7.40 | 7.18 | -0.13 | -1.78% | 7.06 | 7.53 | 181833 | 13285.94 | 1.91% |
| 2024-04-12 | 7.47 | 7.31 | -0.13 | -1.75% | 7.28 | 7.55 | 144345 | 10648.52 | 1.52% |
| 2024-04-11 | 7.54 | 7.44 | -0.15 | -1.98% | 7.40 | 7.70 | 130359 | 9836.45 | 1.37% |
| 2024-04-10 | 7.95 | 7.59 | -0.36 | -4.53% | 7.50 | 7.96 | 171492 | 13119.34 | 1.81% |
| 2024-04-09 | 7.71 | 7.95 | 0.09 | 1.15% | 7.71 | 8.00 | 145278 | 11475.79 | 1.53% |
| 2024-04-08 | 8.07 | 7.86 | -0.31 | -3.79% | 7.85 | 8.17 | 209603 | 16717.54 | 2.21% |
| 2024-04-03 | 8.37 | 8.17 | -0.03 | -0.37% | 8.03 | 8.53 | 256140 | 21187.80 | 2.70% |
| 2024-04-02 | 8.30 | 8.20 | -0.07 | -0.85% | 8.10 | 8.37 | 180150 | 14775.92 | 1.90% |
| 2024-04-01 | 8.00 | 8.27 | 0.27 | 3.38% | 8.00 | 8.28 | 164720 | 13463.52 | 1.75% |
| 2024-03-29 | 8.03 | 8.00 | 0.00 | 0.00% | 7.83 | 8.08 | 144878 | 11506.10 | 1.54% |
| 2024-03-28 | 7.75 | 8.00 | 0.36 | 4.71% | 7.68 | 8.18 | 235121 | 18726.84 | 2.49% |
| 2024-03-27 | 8.14 | 7.64 | -0.51 | -6.26% | 7.62 | 8.14 | 219022 | 17153.87 | 2.32% |
| 2024-03-26 | 8.20 | 8.15 | -0.04 | -0.49% | 7.98 | 8.37 | 222031 | 18110.85 | 2.35% |
| 2024-03-25 | 8.35 | 8.19 | -0.23 | -2.73% | 8.18 | 8.59 | 231834 | 19445.12 | 2.46% |
| 2024-03-22 | 8.58 | 8.42 | -0.19 | -2.21% | 8.41 | 8.74 | 265777 | 22802.31 | 2.82% |
| 2024-03-21 | 8.68 | 8.61 | -0.11 | -1.26% | 8.52 | 8.78 | 256264 | 22132.56 | 2.72% |
| 2024-03-20 | 8.53 | 8.72 | 0.23 | 2.71% | 8.44 | 8.82 | 395024 | 34144.32 | 4.19% |
| 2024-03-19 | 8.55 | 8.49 | -0.07 | -0.82% | 8.40 | 8.67 | 275239 | 23404.10 | 2.92% |
| 2024-03-18 | 8.26 | 8.56 | 0.31 | 3.76% | 8.24 | 8.60 | 330984 | 27876.77 | 3.51% |
| 2024-03-15 | 8.15 | 8.25 | 0.10 | 1.23% | 8.05 | 8.26 | 151016 | 12276.75 | 1.60% |
| 2024-03-14 | 8.30 | 8.15 | -0.20 | -2.40% | 8.03 | 8.35 | 217438 | 17801.37 | 2.31% |
| 2024-03-13 | 8.28 | 8.35 | 0.09 | 1.09% | 8.20 | 8.46 | 273753 | 22835.87 | 2.90% |
| 2024-03-12 | 8.25 | 8.26 | 0.03 | 0.36% | 8.16 | 8.41 | 264436 | 21859.65 | 2.80% |
| 2024-03-11 | 7.98 | 8.23 | 0.31 | 3.91% | 7.91 | 8.23 | 338878 | 27594.09 | 3.59% |
| 2024-03-08 | 7.80 | 7.92 | 0.12 | 1.54% | 7.71 | 7.95 | 162899 | 12824.59 | 1.73% |
| 2024-03-07 | 7.98 | 7.80 | -0.13 | -1.64% | 7.80 | 8.16 | 235225 | 18812.76 | 2.49% |
| 2024-03-06 | 7.92 | 7.93 | -0.05 | -0.63% | 7.75 | 8.04 | 211450 | 16698.94 | 2.24% |
| 2024-03-05 | 8.04 | 7.98 | -0.18 | -2.21% | 7.92 | 8.19 | 260183 | 20931.23 | 2.76% |
| 2024-03-04 | 8.18 | 8.16 | 0.03 | 0.37% | 7.92 | 8.28 | 340016 | 27592.70 | 3.61% |
| 2024-03-01 | 8.15 | 8.13 | -0.11 | -1.33% | 7.98 | 8.33 | 465414 | 37814.63 | 4.94% |
| 2024-02-29 | 7.32 | 8.24 | 0.88 | 11.96% | 7.31 | 8.24 | 565410 | 45131.20 | 6.00% |
| 2024-02-28 | 8.00 | 7.36 | -0.64 | -8.00% | 7.35 | 8.21 | 375072 | 29330.85 | 3.98% |
| 2024-02-27 | 7.65 | 8.00 | 0.30 | 3.90% | 7.58 | 8.00 | 217988 | 17010.72 | 2.31% |
| 2024-02-26 | 7.53 | 7.70 | 0.13 | 1.72% | 7.53 | 7.85 | 249018 | 19133.43 | 2.64% |
| 2024-02-23 | 7.43 | 7.57 | 0.14 | 1.88% | 7.34 | 7.57 | 224548 | 16756.96 | 2.38% |
| 2024-02-22 | 7.22 | 7.43 | 0.26 | 3.63% | 7.16 | 7.56 | 272068 | 20109.12 | 2.89% |
| 2024-02-21 | 7.06 | 7.17 | 0.06 | 0.84% | 6.98 | 7.45 | 235886 | 17093.41 | 2.50% |
| 2024-02-20 | 7.03 | 7.11 | 0.09 | 1.28% | 6.84 | 7.17 | 204370 | 14345.96 | 2.17% |
| 2024-02-19 | 7.12 | 7.02 | 0.12 | 1.74% | 6.84 | 7.19 | 261010 | 18299.47 | 2.77% |
| 2024-02-08 | 6.57 | 6.90 | 0.26 | 3.92% | 6.56 | 7.20 | 361353 | 25232.90 | 3.83% |
| 2024-02-07 | 6.13 | 6.64 | 0.50 | 8.14% | 6.11 | 6.84 | 387309 | 25616.87 | 4.11% |
| 2024-02-06 | 5.50 | 6.14 | 0.60 | 10.83% | 5.39 | 6.24 | 338426 | 19675.63 | 3.59% |
| 2024-02-05 | 6.30 | 5.54 | -0.87 | -13.57% | 5.40 | 6.33 | 370371 | 21257.76 | 3.93% |
| 2024-02-02 | 6.90 | 6.41 | -0.42 | -6.15% | 6.15 | 7.01 | 218922 | 14276.88 | 2.32% |