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 | 7.32 | 7.25 | -0.08 | -1.09% | 7.18 | 7.43 | 31820 | 2310.57 | 1.43% |
| 2024-05-09 | 7.21 | 7.33 | 0.14 | 1.95% | 7.21 | 7.39 | 30866 | 2259.45 | 1.39% |
| 2024-05-08 | 7.36 | 7.19 | -0.21 | -2.84% | 7.16 | 7.39 | 32701 | 2368.85 | 1.47% |
| 2024-05-07 | 7.51 | 7.40 | -0.06 | -0.80% | 7.23 | 7.54 | 54679 | 4016.75 | 2.46% |
| 2024-05-06 | 7.12 | 7.46 | 0.58 | 8.43% | 7.02 | 7.56 | 100487 | 7385.75 | 4.53% |
| 2024-04-30 | 7.02 | 6.88 | -0.17 | -2.41% | 6.78 | 7.05 | 47664 | 3274.41 | 2.15% |
| 2024-04-29 | 6.77 | 7.05 | 0.14 | 2.03% | 6.65 | 7.09 | 69813 | 4816.14 | 3.15% |
| 2024-04-26 | 7.18 | 6.91 | -0.32 | -4.43% | 6.87 | 7.25 | 83425 | 5856.16 | 3.76% |
| 2024-04-25 | 6.99 | 7.23 | 0.23 | 3.29% | 6.83 | 7.40 | 83288 | 5941.92 | 3.75% |
| 2024-04-24 | 6.60 | 7.00 | 0.34 | 5.11% | 6.50 | 7.04 | 66372 | 4563.05 | 2.99% |
| 2024-04-23 | 6.39 | 6.66 | 0.30 | 4.72% | 6.33 | 6.86 | 59766 | 3975.45 | 2.69% |
| 2024-04-22 | 6.51 | 6.36 | -0.13 | -2.00% | 6.17 | 6.56 | 46406 | 2942.07 | 2.09% |
| 2024-04-19 | 6.42 | 6.49 | 0.09 | 1.41% | 6.22 | 6.82 | 66206 | 4287.71 | 2.98% |
| 2024-04-18 | 6.50 | 6.40 | -0.10 | -1.54% | 6.22 | 6.78 | 51418 | 3305.97 | 2.32% |
| 2024-04-17 | 5.76 | 6.50 | 0.83 | 14.64% | 5.76 | 6.52 | 65201 | 4114.45 | 2.94% |
| 2024-04-16 | 6.38 | 5.67 | -0.80 | -12.36% | 5.65 | 6.38 | 68263 | 3994.93 | 3.08% |
| 2024-04-15 | 7.26 | 6.47 | -0.83 | -11.37% | 6.30 | 7.31 | 88444 | 5834.48 | 3.99% |
| 2024-04-12 | 7.55 | 7.30 | -0.25 | -3.31% | 7.28 | 7.62 | 31849 | 2357.53 | 1.44% |
| 2024-04-11 | 7.24 | 7.55 | 0.28 | 3.85% | 7.08 | 7.74 | 49037 | 3673.37 | 2.21% |
| 2024-04-10 | 7.65 | 7.27 | -0.37 | -4.84% | 7.17 | 7.65 | 32821 | 2403.62 | 1.48% |
| 2024-04-09 | 7.41 | 7.64 | 0.20 | 2.69% | 7.41 | 7.66 | 24914 | 1882.79 | 1.12% |
| 2024-04-08 | 7.86 | 7.44 | -0.43 | -5.46% | 7.41 | 7.86 | 30796 | 2339.34 | 1.39% |
| 2024-04-03 | 7.92 | 7.87 | -0.04 | -0.51% | 7.72 | 7.97 | 28519 | 2241.18 | 1.29% |
| 2024-04-02 | 7.83 | 7.91 | 0.04 | 0.51% | 7.81 | 8.03 | 32858 | 2605.62 | 1.48% |
| 2024-04-01 | 7.61 | 7.87 | 0.19 | 2.47% | 7.58 | 7.90 | 38308 | 2991.59 | 1.73% |
| 2024-03-29 | 7.56 | 7.68 | 0.17 | 2.26% | 7.46 | 7.80 | 37375 | 2864.04 | 1.68% |
| 2024-03-28 | 7.26 | 7.51 | 0.25 | 3.44% | 7.17 | 7.58 | 30051 | 2233.62 | 1.35% |
| 2024-03-27 | 7.44 | 7.26 | -0.18 | -2.42% | 7.26 | 7.56 | 30531 | 2246.33 | 1.38% |
| 2024-03-26 | 7.39 | 7.44 | -0.01 | -0.13% | 7.26 | 7.50 | 30066 | 2219.55 | 1.36% |
| 2024-03-25 | 7.74 | 7.45 | -0.29 | -3.75% | 7.42 | 7.74 | 45718 | 3457.28 | 2.06% |
| 2024-03-22 | 7.85 | 7.74 | -0.13 | -1.65% | 7.63 | 7.92 | 24449 | 1897.95 | 1.10% |
| 2024-03-21 | 7.89 | 7.87 | -0.02 | -0.25% | 7.70 | 8.05 | 26195 | 2058.48 | 1.18% |
| 2024-03-20 | 7.76 | 7.89 | 0.15 | 1.94% | 7.73 | 7.91 | 28776 | 2253.99 | 1.30% |
| 2024-03-19 | 7.94 | 7.74 | -0.24 | -3.01% | 7.70 | 8.00 | 49205 | 3840.70 | 2.22% |
| 2024-03-18 | 7.51 | 7.98 | 0.54 | 7.26% | 7.45 | 8.18 | 86210 | 6771.64 | 3.89% |
| 2024-03-15 | 7.28 | 7.44 | 0.15 | 2.06% | 7.17 | 7.48 | 46087 | 3384.67 | 2.08% |
| 2024-03-14 | 7.20 | 7.29 | 0.09 | 1.25% | 7.10 | 7.36 | 39231 | 2851.99 | 1.77% |
| 2024-03-13 | 7.31 | 7.20 | -0.04 | -0.55% | 7.08 | 7.33 | 33870 | 2428.12 | 1.53% |
| 2024-03-12 | 7.26 | 7.24 | 0.20 | 2.84% | 7.00 | 7.26 | 39555 | 2824.35 | 1.78% |
| 2024-03-11 | 6.89 | 7.04 | 0.16 | 2.33% | 6.81 | 7.04 | 29207 | 2030.05 | 1.32% |
| 2024-03-08 | 6.84 | 6.88 | 0.06 | 0.88% | 6.71 | 6.96 | 27248 | 1865.66 | 1.23% |
| 2024-03-07 | 6.78 | 6.82 | 0.08 | 1.19% | 6.73 | 6.95 | 35547 | 2433.41 | 1.60% |
| 2024-03-06 | 6.62 | 6.74 | 0.12 | 1.81% | 6.60 | 6.85 | 36346 | 2444.75 | 1.64% |
| 2024-03-05 | 6.90 | 6.62 | -0.33 | -4.75% | 6.60 | 6.91 | 45050 | 3016.11 | 2.03% |
| 2024-03-04 | 7.04 | 6.95 | -0.09 | -1.28% | 6.70 | 7.18 | 48724 | 3347.68 | 2.20% |
| 2024-03-01 | 6.99 | 7.04 | 0.04 | 0.57% | 6.90 | 7.29 | 43705 | 3057.39 | 1.97% |
| 2024-02-29 | 6.71 | 7.00 | 0.29 | 4.32% | 6.61 | 7.08 | 60799 | 4194.82 | 2.74% |
| 2024-02-28 | 7.61 | 6.71 | -0.91 | -11.94% | 6.70 | 7.94 | 71003 | 5176.80 | 3.20% |
| 2024-02-27 | 7.39 | 7.62 | 0.23 | 3.11% | 7.33 | 7.62 | 31828 | 2399.23 | 1.43% |
| 2024-02-26 | 7.14 | 7.39 | 0.30 | 4.23% | 7.03 | 7.66 | 57617 | 4238.71 | 2.60% |
| 2024-02-23 | 6.74 | 7.09 | 0.33 | 4.88% | 6.74 | 7.09 | 40298 | 2801.51 | 1.82% |
| 2024-02-22 | 6.36 | 6.76 | 0.34 | 5.30% | 6.36 | 6.76 | 43845 | 2906.68 | 1.98% |
| 2024-02-21 | 6.17 | 6.42 | 0.22 | 3.55% | 6.07 | 6.61 | 55436 | 3564.65 | 2.50% |
| 2024-02-20 | 6.06 | 6.20 | 0.12 | 1.97% | 5.93 | 6.30 | 55730 | 3431.81 | 2.51% |
| 2024-02-19 | 5.63 | 6.08 | 0.49 | 8.77% | 5.63 | 6.15 | 77351 | 4630.82 | 3.49% |
| 2024-02-08 | 5.10 | 5.59 | 0.51 | 10.04% | 4.80 | 5.69 | 88713 | 4652.09 | 4.00% |
| 2024-02-07 | 5.83 | 5.08 | -0.74 | -12.71% | 4.84 | 5.97 | 106237 | 5529.43 | 4.79% |
| 2024-02-06 | 5.60 | 5.82 | -0.25 | -4.12% | 5.22 | 6.08 | 99362 | 5558.99 | 4.48% |
| 2024-02-05 | 7.30 | 6.07 | -1.29 | -17.53% | 5.89 | 7.32 | 77502 | 4842.67 | 3.49% |
| 2024-02-02 | 7.96 | 7.36 | -0.62 | -7.77% | 7.06 | 8.17 | 44033 | 3330.53 | 1.98% |
| 2024-02-01 | 8.40 | 7.98 | -0.41 | -4.89% | 7.76 | 8.40 | 42952 | 3436.34 | 1.94% |
| 2024-01-31 | 8.97 | 8.39 | -0.45 | -5.09% | 8.31 | 8.97 | 31756 | 2709.67 | 1.43% |