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 | 7.57 | 7.44 | -0.11 | -1.46% | 7.35 | 7.63 | 51320 | 3816.33 | 2.08% |
| 2024-05-09 | 7.46 | 7.55 | 0.14 | 1.89% | 7.43 | 7.63 | 61047 | 4609.97 | 2.47% |
| 2024-05-08 | 7.47 | 7.41 | -0.08 | -1.07% | 7.40 | 7.52 | 48877 | 3647.96 | 1.98% |
| 2024-05-07 | 7.40 | 7.49 | 0.06 | 0.81% | 7.39 | 7.50 | 51963 | 3867.41 | 2.11% |
| 2024-05-06 | 7.28 | 7.43 | 0.19 | 2.62% | 7.28 | 7.43 | 62557 | 4606.75 | 2.54% |
| 2024-04-30 | 7.39 | 7.24 | -0.16 | -2.16% | 7.19 | 7.45 | 73022 | 5317.01 | 2.96% |
| 2024-04-29 | 7.16 | 7.40 | 0.18 | 2.49% | 7.15 | 7.43 | 71179 | 5212.42 | 2.88% |
| 2024-04-26 | 7.08 | 7.22 | 0.09 | 1.26% | 7.06 | 7.24 | 75537 | 5404.81 | 3.06% |
| 2024-04-25 | 7.03 | 7.13 | 0.04 | 0.56% | 7.02 | 7.19 | 59238 | 4216.44 | 2.40% |
| 2024-04-24 | 6.85 | 7.09 | 0.21 | 3.05% | 6.84 | 7.09 | 53142 | 3725.26 | 2.15% |
| 2024-04-23 | 6.78 | 6.88 | 0.17 | 2.53% | 6.75 | 7.02 | 67988 | 4707.06 | 2.76% |
| 2024-04-22 | 6.92 | 6.71 | -0.18 | -2.61% | 6.43 | 6.92 | 87233 | 5847.41 | 3.54% |
| 2024-04-19 | 6.85 | 6.89 | 0.02 | 0.29% | 6.75 | 7.03 | 77058 | 5315.53 | 3.12% |
| 2024-04-18 | 7.00 | 6.87 | -0.18 | -2.55% | 6.80 | 7.06 | 121653 | 8453.93 | 4.93% |
| 2024-04-17 | 6.68 | 7.05 | 0.12 | 1.73% | 6.67 | 7.18 | 176121 | 12340.58 | 7.14% |
| 2024-04-16 | 7.20 | 6.93 | -0.77 | -10.00% | 6.93 | 7.37 | 105578 | 7392.09 | 4.28% |
| 2024-04-15 | 7.98 | 7.70 | -0.86 | -10.05% | 7.70 | 8.05 | 180564 | 13980.96 | 7.32% |
| 2024-04-12 | 8.48 | 8.56 | 0.12 | 1.42% | 8.12 | 8.64 | 327598 | 27665.15 | 13.28% |
| 2024-04-11 | 7.99 | 8.44 | 0.21 | 2.55% | 7.91 | 8.65 | 307883 | 25741.76 | 12.48% |
| 2024-04-10 | 8.03 | 8.23 | 0.18 | 2.24% | 7.86 | 8.36 | 222991 | 18173.07 | 9.04% |
| 2024-04-09 | 7.92 | 8.05 | 0.03 | 0.37% | 7.65 | 8.15 | 143180 | 11424.59 | 5.80% |
| 2024-04-08 | 8.30 | 8.02 | -0.14 | -1.72% | 7.97 | 8.43 | 225829 | 18565.34 | 9.15% |
| 2024-04-03 | 7.98 | 8.16 | 0.25 | 3.16% | 7.98 | 8.53 | 220185 | 18136.39 | 8.92% |
| 2024-04-02 | 7.83 | 7.91 | 0.10 | 1.28% | 7.82 | 8.00 | 71422 | 5636.17 | 2.89% |
| 2024-04-01 | 7.76 | 7.81 | 0.09 | 1.17% | 7.71 | 7.83 | 69741 | 5418.83 | 2.83% |
| 2024-03-29 | 7.55 | 7.72 | 0.23 | 3.07% | 7.48 | 7.72 | 52789 | 4019.12 | 2.14% |
| 2024-03-28 | 7.35 | 7.49 | 0.17 | 2.32% | 7.31 | 7.61 | 40024 | 2993.72 | 1.62% |
| 2024-03-27 | 7.52 | 7.32 | -0.18 | -2.40% | 7.32 | 7.56 | 39766 | 2953.25 | 1.61% |
| 2024-03-26 | 7.55 | 7.50 | -0.04 | -0.53% | 7.37 | 7.65 | 49732 | 3726.88 | 2.02% |
| 2024-03-25 | 7.72 | 7.54 | -0.23 | -2.96% | 7.50 | 7.82 | 66379 | 5095.10 | 2.69% |
| 2024-03-22 | 7.85 | 7.77 | -0.08 | -1.02% | 7.66 | 7.93 | 52436 | 4087.02 | 2.12% |
| 2024-03-21 | 7.80 | 7.85 | 0.06 | 0.77% | 7.69 | 7.89 | 48082 | 3754.02 | 1.95% |
| 2024-03-20 | 7.63 | 7.79 | 0.15 | 1.96% | 7.62 | 7.80 | 54667 | 4216.58 | 2.22% |
| 2024-03-19 | 7.69 | 7.64 | -0.02 | -0.26% | 7.61 | 7.75 | 49718 | 3813.37 | 2.01% |
| 2024-03-18 | 7.58 | 7.66 | 0.09 | 1.19% | 7.55 | 7.66 | 52355 | 3982.56 | 2.12% |
| 2024-03-15 | 7.40 | 7.57 | 0.14 | 1.88% | 7.36 | 7.57 | 58984 | 4408.96 | 2.39% |
| 2024-03-14 | 7.44 | 7.43 | -0.02 | -0.27% | 7.31 | 7.52 | 62701 | 4653.42 | 2.54% |
| 2024-03-13 | 7.38 | 7.45 | 0.03 | 0.40% | 7.28 | 7.49 | 62105 | 4588.29 | 2.52% |
| 2024-03-12 | 7.24 | 7.42 | 0.18 | 2.49% | 7.23 | 7.43 | 66297 | 4864.51 | 2.69% |
| 2024-03-11 | 7.07 | 7.24 | 0.11 | 1.54% | 7.07 | 7.25 | 41632 | 2988.50 | 1.69% |
| 2024-03-08 | 7.12 | 7.13 | 0.03 | 0.42% | 7.01 | 7.18 | 33471 | 2376.57 | 1.36% |
| 2024-03-07 | 7.09 | 7.10 | 0.05 | 0.71% | 7.05 | 7.31 | 61983 | 4446.16 | 2.51% |
| 2024-03-06 | 6.94 | 7.05 | 0.09 | 1.29% | 6.93 | 7.12 | 48346 | 3397.94 | 1.96% |
| 2024-03-05 | 7.12 | 6.96 | -0.19 | -2.66% | 6.91 | 7.15 | 58565 | 4087.07 | 2.37% |
| 2024-03-04 | 7.21 | 7.15 | -0.05 | -0.69% | 7.04 | 7.27 | 62045 | 4423.46 | 2.51% |
| 2024-03-01 | 7.17 | 7.20 | 0.03 | 0.42% | 7.11 | 7.27 | 55836 | 4007.37 | 2.26% |
| 2024-02-29 | 6.88 | 7.17 | 0.23 | 3.31% | 6.86 | 7.18 | 88882 | 6287.10 | 3.60% |
| 2024-02-28 | 7.73 | 6.94 | -0.74 | -9.64% | 6.93 | 7.93 | 173525 | 12891.39 | 7.03% |
| 2024-02-27 | 7.38 | 7.68 | 0.28 | 3.78% | 7.35 | 7.72 | 74302 | 5658.05 | 3.01% |
| 2024-02-26 | 7.21 | 7.40 | 0.19 | 2.64% | 7.11 | 7.58 | 104722 | 7727.04 | 4.24% |
| 2024-02-23 | 7.00 | 7.21 | 0.23 | 3.30% | 6.98 | 7.21 | 81151 | 5758.04 | 3.29% |
| 2024-02-22 | 6.71 | 6.98 | 0.23 | 3.41% | 6.70 | 6.99 | 80366 | 5523.38 | 3.26% |
| 2024-02-21 | 6.48 | 6.75 | 0.20 | 3.05% | 6.44 | 6.96 | 110921 | 7475.36 | 4.49% |
| 2024-02-20 | 6.44 | 6.55 | 0.12 | 1.87% | 6.31 | 6.57 | 85470 | 5539.23 | 3.46% |
| 2024-02-19 | 6.16 | 6.43 | 0.35 | 5.76% | 6.09 | 6.48 | 142264 | 9030.44 | 5.77% |
| 2024-02-08 | 5.69 | 6.08 | 0.44 | 7.80% | 5.24 | 6.12 | 183483 | 10474.85 | 7.44% |
| 2024-02-07 | 6.15 | 5.64 | -0.53 | -8.59% | 5.56 | 6.15 | 193431 | 11223.51 | 7.84% |
| 2024-02-06 | 6.20 | 6.17 | -0.37 | -5.66% | 5.89 | 6.40 | 199645 | 12035.23 | 8.09% |
| 2024-02-05 | 7.09 | 6.54 | -0.73 | -10.04% | 6.54 | 7.09 | 103487 | 6834.02 | 4.19% |