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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.80 | 7.83 | 0.11 | 1.42% | 7.74 | 7.88 | 122200 | 9572.94 | 2.29% |
| 2024-05-08 | 7.80 | 7.72 | -0.06 | -0.77% | 7.71 | 7.92 | 148299 | 11578.75 | 2.78% |
| 2024-05-07 | 7.73 | 7.78 | 0.06 | 0.78% | 7.68 | 7.82 | 121914 | 9438.72 | 2.29% |
| 2024-05-06 | 7.64 | 7.72 | 0.18 | 2.39% | 7.64 | 7.82 | 147433 | 11417.34 | 2.77% |
| 2024-04-30 | 7.50 | 7.54 | 0.05 | 0.67% | 7.48 | 7.65 | 120873 | 9131.70 | 2.27% |
| 2024-04-29 | 7.16 | 7.49 | 0.33 | 4.61% | 7.16 | 7.50 | 140670 | 10379.75 | 2.64% |
| 2024-04-26 | 7.06 | 7.16 | 0.06 | 0.85% | 7.00 | 7.19 | 77261 | 5497.57 | 1.45% |
| 2024-04-25 | 6.94 | 7.10 | 0.12 | 1.72% | 6.91 | 7.17 | 78840 | 5579.70 | 1.48% |
| 2024-04-24 | 6.97 | 6.98 | 0.02 | 0.29% | 6.90 | 7.01 | 53318 | 3707.44 | 1.00% |
| 2024-04-23 | 7.05 | 6.96 | -0.08 | -1.14% | 6.93 | 7.10 | 59902 | 4185.02 | 1.12% |
| 2024-04-22 | 7.01 | 7.04 | -0.01 | -0.14% | 6.97 | 7.13 | 64472 | 4538.21 | 1.21% |
| 2024-04-19 | 7.07 | 7.05 | -0.08 | -1.12% | 7.01 | 7.22 | 76839 | 5443.75 | 1.44% |
| 2024-04-18 | 7.42 | 7.13 | -0.21 | -2.86% | 7.11 | 7.42 | 119789 | 8604.91 | 2.25% |
| 2024-04-17 | 6.90 | 7.34 | 0.49 | 7.15% | 6.88 | 7.35 | 134898 | 9669.34 | 2.53% |
| 2024-04-16 | 7.12 | 6.85 | -0.38 | -5.26% | 6.82 | 7.22 | 145418 | 10088.42 | 2.73% |
| 2024-04-15 | 7.26 | 7.23 | -0.04 | -0.55% | 7.08 | 7.37 | 98446 | 7106.77 | 1.85% |
| 2024-04-12 | 7.50 | 7.27 | -0.24 | -3.20% | 7.24 | 7.51 | 104403 | 7658.26 | 1.96% |
| 2024-04-11 | 7.28 | 7.51 | 0.13 | 1.76% | 7.24 | 7.55 | 118574 | 8860.36 | 2.23% |
| 2024-04-10 | 7.35 | 7.38 | -0.06 | -0.81% | 7.35 | 7.52 | 93209 | 6938.30 | 1.75% |
| 2024-04-09 | 7.30 | 7.44 | 0.09 | 1.22% | 7.23 | 7.45 | 69988 | 5165.58 | 1.31% |
| 2024-04-08 | 7.34 | 7.35 | 0.01 | 0.14% | 7.26 | 7.42 | 77959 | 5737.80 | 1.46% |
| 2024-04-03 | 7.42 | 7.34 | -0.02 | -0.27% | 7.27 | 7.42 | 46958 | 3439.17 | 0.88% |
| 2024-04-02 | 7.34 | 7.36 | 0.04 | 0.55% | 7.31 | 7.40 | 53036 | 3898.53 | 1.00% |
| 2024-04-01 | 7.25 | 7.32 | 0.09 | 1.24% | 7.25 | 7.37 | 57313 | 4193.54 | 1.08% |
| 2024-03-29 | 7.16 | 7.23 | 0.07 | 0.98% | 7.15 | 7.29 | 49358 | 3550.99 | 0.93% |
| 2024-03-28 | 7.04 | 7.16 | 0.07 | 0.99% | 7.04 | 7.25 | 63718 | 4555.95 | 1.20% |
| 2024-03-27 | 7.39 | 7.09 | -0.28 | -3.80% | 7.09 | 7.43 | 67698 | 4905.53 | 1.27% |
| 2024-03-26 | 7.27 | 7.37 | 0.13 | 1.80% | 7.22 | 7.38 | 61565 | 4490.58 | 1.16% |
| 2024-03-25 | 7.32 | 7.24 | -0.13 | -1.76% | 7.24 | 7.40 | 68568 | 5015.33 | 1.29% |
| 2024-03-22 | 7.53 | 7.37 | -0.18 | -2.38% | 7.34 | 7.57 | 84871 | 6289.44 | 1.59% |
| 2024-03-21 | 7.69 | 7.55 | -0.10 | -1.31% | 7.47 | 7.69 | 89808 | 6780.61 | 1.69% |
| 2024-03-20 | 7.67 | 7.65 | -0.02 | -0.26% | 7.59 | 7.70 | 67491 | 5154.42 | 1.27% |
| 2024-03-19 | 7.74 | 7.67 | -0.07 | -0.90% | 7.65 | 7.78 | 66836 | 5148.88 | 1.25% |
| 2024-03-18 | 7.61 | 7.74 | 0.12 | 1.57% | 7.61 | 7.75 | 100727 | 7746.58 | 1.89% |
| 2024-03-15 | 7.57 | 7.62 | 0.04 | 0.53% | 7.52 | 7.65 | 64428 | 4889.36 | 1.21% |
| 2024-03-14 | 7.67 | 7.58 | -0.09 | -1.17% | 7.52 | 7.68 | 59221 | 4503.02 | 1.11% |
| 2024-03-13 | 7.64 | 7.67 | 0.03 | 0.39% | 7.58 | 7.71 | 66926 | 5116.20 | 1.26% |
| 2024-03-12 | 7.83 | 7.64 | -0.12 | -1.55% | 7.59 | 7.83 | 113869 | 8708.83 | 2.14% |
| 2024-03-11 | 7.58 | 7.76 | 0.19 | 2.51% | 7.58 | 7.76 | 106267 | 8175.99 | 1.99% |
| 2024-03-08 | 7.55 | 7.57 | 0.08 | 1.07% | 7.47 | 7.62 | 57495 | 4333.72 | 1.08% |
| 2024-03-07 | 7.63 | 7.49 | -0.14 | -1.83% | 7.46 | 7.69 | 76510 | 5782.08 | 1.44% |
| 2024-03-06 | 7.44 | 7.63 | 0.21 | 2.83% | 7.42 | 7.68 | 100169 | 7588.79 | 1.88% |
| 2024-03-05 | 7.50 | 7.42 | -0.09 | -1.20% | 7.40 | 7.55 | 66140 | 4929.16 | 1.24% |
| 2024-03-04 | 7.61 | 7.51 | -0.10 | -1.31% | 7.40 | 7.64 | 81403 | 6098.10 | 1.53% |
| 2024-03-01 | 7.72 | 7.61 | -0.02 | -0.26% | 7.52 | 7.83 | 115404 | 8804.72 | 2.17% |
| 2024-02-29 | 7.29 | 7.63 | 0.31 | 4.23% | 7.24 | 7.63 | 116017 | 8706.25 | 2.18% |
| 2024-02-28 | 7.54 | 7.32 | -0.14 | -1.88% | 7.32 | 7.78 | 145243 | 11015.57 | 2.73% |
| 2024-02-27 | 7.30 | 7.46 | 0.10 | 1.36% | 7.26 | 7.47 | 70414 | 5198.65 | 1.32% |
| 2024-02-26 | 7.37 | 7.36 | -0.03 | -0.41% | 7.30 | 7.49 | 84596 | 6238.56 | 1.59% |
| 2024-02-23 | 7.34 | 7.39 | 0.04 | 0.54% | 7.29 | 7.45 | 76796 | 5652.00 | 1.44% |
| 2024-02-22 | 7.28 | 7.35 | 0.07 | 0.96% | 7.23 | 7.40 | 69962 | 5128.31 | 1.31% |
| 2024-02-21 | 7.19 | 7.28 | 0.09 | 1.25% | 7.10 | 7.45 | 97126 | 7105.37 | 1.82% |
| 2024-02-20 | 7.29 | 7.19 | -0.10 | -1.37% | 7.15 | 7.29 | 92905 | 6697.25 | 1.74% |
| 2024-02-19 | 7.41 | 7.29 | 0.01 | 0.14% | 7.19 | 7.45 | 105048 | 7666.62 | 1.97% |
| 2024-02-08 | 6.99 | 7.28 | 0.31 | 4.45% | 6.99 | 7.41 | 176597 | 12825.26 | 3.32% |
| 2024-02-07 | 6.66 | 6.97 | 0.33 | 4.97% | 6.56 | 7.01 | 158061 | 10874.09 | 2.97% |
| 2024-02-06 | 6.08 | 6.64 | 0.50 | 8.14% | 6.01 | 6.67 | 134732 | 8559.28 | 2.53% |
| 2024-02-05 | 6.64 | 6.14 | -0.47 | -7.11% | 6.00 | 6.68 | 129209 | 8074.30 | 2.43% |
| 2024-02-02 | 7.01 | 6.61 | -0.38 | -5.44% | 6.45 | 7.10 | 112193 | 7565.97 | 2.11% |
| 2024-02-01 | 7.11 | 6.99 | -0.16 | -2.24% | 6.96 | 7.22 | 86523 | 6115.56 | 1.62% |
| 2024-01-31 | 7.35 | 7.15 | -0.20 | -2.72% | 7.12 | 7.52 | 74678 | 5432.30 | 1.40% |