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 | 7.52 | 7.67 | 0.14 | 1.86% | 7.50 | 7.79 | 421413 | 32183.72 | 2.20% |
| 2024-05-08 | 7.44 | 7.53 | 0.10 | 1.35% | 7.38 | 7.74 | 452659 | 34203.44 | 2.37% |
| 2024-05-07 | 7.48 | 7.43 | -0.03 | -0.40% | 7.36 | 7.50 | 212950 | 15806.74 | 1.11% |
| 2024-05-06 | 7.24 | 7.46 | 0.28 | 3.90% | 7.23 | 7.49 | 278437 | 20543.96 | 1.46% |
| 2024-04-30 | 7.25 | 7.18 | -0.07 | -0.97% | 7.15 | 7.29 | 123589 | 8893.22 | 0.65% |
| 2024-04-29 | 7.09 | 7.25 | 0.19 | 2.69% | 7.06 | 7.27 | 186036 | 13317.49 | 0.97% |
| 2024-04-26 | 6.84 | 7.06 | 0.17 | 2.47% | 6.83 | 7.07 | 227505 | 15856.96 | 1.19% |
| 2024-04-25 | 6.85 | 6.89 | -0.27 | -3.77% | 6.78 | 7.03 | 311035 | 21363.14 | 1.63% |
| 2024-04-24 | 7.15 | 7.16 | 0.01 | 0.14% | 7.05 | 7.17 | 90970 | 6473.64 | 0.48% |
| 2024-04-23 | 7.23 | 7.15 | -0.13 | -1.79% | 7.12 | 7.27 | 131148 | 9425.33 | 0.69% |
| 2024-04-22 | 7.29 | 7.28 | 0.05 | 0.69% | 7.23 | 7.32 | 103164 | 7505.24 | 0.54% |
| 2024-04-19 | 7.23 | 7.23 | -0.06 | -0.82% | 7.18 | 7.37 | 147657 | 10742.02 | 0.77% |
| 2024-04-18 | 7.27 | 7.29 | 0.02 | 0.28% | 7.25 | 7.43 | 183233 | 13428.67 | 0.96% |
| 2024-04-17 | 7.20 | 7.27 | 0.18 | 2.54% | 7.12 | 7.28 | 139591 | 10086.25 | 0.73% |
| 2024-04-16 | 7.29 | 7.09 | -0.20 | -2.74% | 7.06 | 7.33 | 139282 | 10001.41 | 0.73% |
| 2024-04-15 | 7.33 | 7.29 | -0.01 | -0.14% | 7.18 | 7.37 | 109982 | 8020.66 | 0.58% |
| 2024-04-12 | 7.29 | 7.30 | 0.01 | 0.14% | 7.24 | 7.36 | 86295 | 6298.12 | 0.45% |
| 2024-04-11 | 7.18 | 7.29 | 0.07 | 0.97% | 7.12 | 7.37 | 98014 | 7162.30 | 0.51% |
| 2024-04-10 | 7.20 | 7.22 | 0.01 | 0.14% | 7.17 | 7.30 | 105819 | 7664.36 | 0.55% |
| 2024-04-09 | 7.30 | 7.21 | -0.08 | -1.10% | 7.20 | 7.31 | 96266 | 6956.13 | 0.50% |
| 2024-04-08 | 7.26 | 7.29 | 0.02 | 0.28% | 7.23 | 7.41 | 130485 | 9550.54 | 0.68% |
| 2024-04-03 | 7.26 | 7.27 | -0.01 | -0.14% | 7.20 | 7.31 | 62916 | 4561.17 | 0.33% |
| 2024-04-02 | 7.25 | 7.28 | 0.02 | 0.28% | 7.21 | 7.31 | 54473 | 3959.77 | 0.28% |
| 2024-04-01 | 7.21 | 7.26 | 0.08 | 1.11% | 7.19 | 7.26 | 69353 | 5015.35 | 0.36% |
| 2024-03-29 | 7.09 | 7.18 | 0.10 | 1.41% | 7.08 | 7.18 | 55939 | 3994.54 | 0.29% |
| 2024-03-28 | 7.01 | 7.08 | 0.08 | 1.14% | 6.98 | 7.12 | 66315 | 4679.66 | 0.35% |
| 2024-03-27 | 7.15 | 7.00 | -0.14 | -1.96% | 7.00 | 7.15 | 61713 | 4370.80 | 0.32% |
| 2024-03-26 | 7.15 | 7.14 | -0.01 | -0.14% | 7.03 | 7.18 | 71246 | 5072.04 | 0.37% |
| 2024-03-25 | 7.15 | 7.15 | -0.02 | -0.28% | 7.13 | 7.22 | 81497 | 5849.24 | 0.43% |
| 2024-03-22 | 7.41 | 7.17 | -0.24 | -3.24% | 7.17 | 7.42 | 139241 | 10098.09 | 0.73% |
| 2024-03-21 | 7.44 | 7.41 | 0.01 | 0.14% | 7.36 | 7.45 | 54869 | 4058.67 | 0.29% |
| 2024-03-20 | 7.43 | 7.40 | -0.03 | -0.40% | 7.37 | 7.44 | 67465 | 4990.87 | 0.35% |
| 2024-03-19 | 7.53 | 7.43 | -0.10 | -1.33% | 7.40 | 7.55 | 86325 | 6459.43 | 0.45% |
| 2024-03-18 | 7.47 | 7.53 | 0.07 | 0.94% | 7.45 | 7.53 | 81908 | 6139.81 | 0.43% |
| 2024-03-15 | 7.39 | 7.46 | 0.07 | 0.95% | 7.36 | 7.46 | 55627 | 4130.39 | 0.29% |
| 2024-03-14 | 7.43 | 7.39 | -0.05 | -0.67% | 7.36 | 7.45 | 56321 | 4174.48 | 0.29% |
| 2024-03-13 | 7.45 | 7.44 | -0.01 | -0.13% | 7.38 | 7.48 | 58555 | 4347.49 | 0.31% |
| 2024-03-12 | 7.55 | 7.45 | -0.08 | -1.06% | 7.42 | 7.55 | 95229 | 7093.72 | 0.50% |
| 2024-03-11 | 7.49 | 7.53 | 0.03 | 0.40% | 7.45 | 7.59 | 115486 | 8671.34 | 0.60% |
| 2024-03-08 | 7.49 | 7.50 | 0.02 | 0.27% | 7.42 | 7.54 | 54873 | 4105.18 | 0.29% |
| 2024-03-07 | 7.48 | 7.48 | 0.04 | 0.54% | 7.41 | 7.52 | 87664 | 6556.04 | 0.46% |
| 2024-03-06 | 7.39 | 7.44 | 0.05 | 0.68% | 7.37 | 7.48 | 83911 | 6234.65 | 0.44% |
| 2024-03-05 | 7.34 | 7.39 | 0.04 | 0.54% | 7.31 | 7.40 | 81898 | 6025.30 | 0.43% |
| 2024-03-04 | 7.33 | 7.35 | 0.02 | 0.27% | 7.26 | 7.35 | 62729 | 4580.33 | 0.33% |
| 2024-03-01 | 7.40 | 7.33 | -0.05 | -0.68% | 7.29 | 7.44 | 80272 | 5890.83 | 0.42% |
| 2024-02-29 | 7.31 | 7.38 | 0.08 | 1.10% | 7.29 | 7.38 | 73264 | 5373.66 | 0.38% |
| 2024-02-28 | 7.35 | 7.30 | -0.07 | -0.95% | 7.30 | 7.47 | 122620 | 9054.89 | 0.64% |
| 2024-02-27 | 7.30 | 7.37 | 0.07 | 0.96% | 7.20 | 7.37 | 73918 | 5386.29 | 0.39% |
| 2024-02-26 | 7.44 | 7.30 | -0.14 | -1.88% | 7.28 | 7.46 | 96888 | 7110.52 | 0.51% |
| 2024-02-23 | 7.45 | 7.44 | 0.01 | 0.13% | 7.37 | 7.48 | 64647 | 4792.21 | 0.34% |
| 2024-02-22 | 7.44 | 7.43 | 0.01 | 0.13% | 7.38 | 7.47 | 68459 | 5076.01 | 0.36% |
| 2024-02-21 | 7.44 | 7.42 | -0.04 | -0.54% | 7.40 | 7.54 | 93882 | 7008.00 | 0.49% |
| 2024-02-20 | 7.47 | 7.46 | -0.01 | -0.13% | 7.38 | 7.51 | 79436 | 5923.82 | 0.42% |
| 2024-02-19 | 7.50 | 7.47 | 0.01 | 0.13% | 7.38 | 7.57 | 132608 | 9930.50 | 0.69% |
| 2024-02-08 | 7.39 | 7.46 | 0.07 | 0.95% | 7.36 | 7.62 | 172014 | 12927.47 | 0.90% |
| 2024-02-07 | 7.05 | 7.39 | 0.34 | 4.82% | 7.00 | 7.41 | 178892 | 13114.01 | 0.94% |
| 2024-02-06 | 6.55 | 7.05 | 0.42 | 6.33% | 6.53 | 7.11 | 139679 | 9569.14 | 0.73% |
| 2024-02-05 | 6.64 | 6.63 | -0.02 | -0.30% | 6.31 | 6.84 | 143899 | 9449.37 | 0.75% |
| 2024-02-02 | 6.82 | 6.65 | -0.17 | -2.49% | 6.50 | 6.90 | 103424 | 6941.43 | 0.54% |
| 2024-02-01 | 6.95 | 6.82 | -0.16 | -2.29% | 6.77 | 6.99 | 127690 | 8762.56 | 0.67% |
| 2024-01-31 | 7.06 | 6.98 | -0.08 | -1.13% | 6.95 | 7.17 | 104800 | 7406.30 | 0.55% |
| 2024-01-30 | 7.20 | 7.06 | -0.13 | -1.81% | 7.02 | 7.23 | 64590 | 4628.15 | 0.34% |