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 | 7.76 | 7.88 | 0.10 | 1.29% | 7.74 | 7.95 | 1057392 | 82762.68 | 1.61% |
| 2024-05-08 | 7.69 | 7.78 | 0.09 | 1.17% | 7.66 | 7.82 | 960236 | 74654.90 | 1.46% |
| 2024-05-07 | 7.65 | 7.69 | 0.06 | 0.79% | 7.61 | 7.72 | 639784 | 49095.18 | 0.97% |
| 2024-05-06 | 7.44 | 7.63 | 0.24 | 3.25% | 7.36 | 7.64 | 1076955 | 81102.46 | 1.64% |
| 2024-04-30 | 7.41 | 7.39 | -0.02 | -0.27% | 7.34 | 7.46 | 626917 | 46379.99 | 0.95% |
| 2024-04-29 | 7.22 | 7.41 | 0.16 | 2.21% | 7.20 | 7.42 | 910152 | 66696.55 | 1.39% |
| 2024-04-26 | 7.19 | 7.25 | -0.07 | -0.96% | 7.13 | 7.27 | 1280822 | 92090.42 | 1.95% |
| 2024-04-25 | 7.28 | 7.32 | -0.03 | -0.41% | 7.24 | 7.36 | 687325 | 50256.34 | 1.05% |
| 2024-04-24 | 7.42 | 7.35 | -0.06 | -0.81% | 7.25 | 7.47 | 1132801 | 83236.68 | 1.73% |
| 2024-04-23 | 7.55 | 7.41 | -0.25 | -3.26% | 7.35 | 7.63 | 1082667 | 80854.44 | 1.65% |
| 2024-04-22 | 8.00 | 7.66 | -0.30 | -3.77% | 7.60 | 8.01 | 1589158 | 124111.05 | 2.42% |
| 2024-04-19 | 7.82 | 7.96 | 0.15 | 1.92% | 7.82 | 8.10 | 1337604 | 106562.95 | 2.04% |
| 2024-04-18 | 7.82 | 7.81 | -0.06 | -0.76% | 7.77 | 8.02 | 931776 | 73306.46 | 1.42% |
| 2024-04-17 | 7.70 | 7.87 | 0.14 | 1.81% | 7.67 | 7.87 | 860204 | 66952.12 | 1.31% |
| 2024-04-16 | 7.82 | 7.73 | -0.17 | -2.15% | 7.66 | 7.90 | 1147059 | 89507.12 | 1.75% |
| 2024-04-15 | 7.82 | 7.90 | 0.11 | 1.41% | 7.65 | 7.95 | 1175873 | 92228.78 | 1.79% |
| 2024-04-12 | 7.65 | 7.79 | 0.11 | 1.43% | 7.57 | 7.86 | 1193256 | 92456.75 | 1.82% |
| 2024-04-11 | 7.43 | 7.68 | 0.20 | 2.67% | 7.34 | 7.82 | 1317677 | 100825.43 | 2.01% |
| 2024-04-10 | 7.38 | 7.48 | 0.11 | 1.49% | 7.32 | 7.57 | 951791 | 71075.45 | 1.45% |
| 2024-04-09 | 7.40 | 7.37 | -0.06 | -0.81% | 7.29 | 7.47 | 688174 | 50592.25 | 1.05% |
| 2024-04-08 | 7.63 | 7.43 | -0.29 | -3.76% | 7.35 | 7.64 | 1159891 | 87068.26 | 1.77% |
| 2024-04-03 | 7.53 | 7.72 | 0.21 | 2.80% | 7.52 | 7.73 | 1201079 | 91827.09 | 1.83% |
| 2024-04-02 | 7.35 | 7.51 | 0.18 | 2.46% | 7.32 | 7.57 | 1177979 | 87883.73 | 1.79% |
| 2024-04-01 | 7.40 | 7.33 | -0.11 | -1.48% | 7.27 | 7.46 | 995157 | 72994.30 | 1.52% |
| 2024-03-29 | 7.20 | 7.44 | 0.22 | 3.05% | 7.18 | 7.47 | 875794 | 64489.00 | 1.33% |
| 2024-03-28 | 7.29 | 7.22 | -0.08 | -1.10% | 7.18 | 7.33 | 793608 | 57522.59 | 1.21% |
| 2024-03-27 | 7.43 | 7.30 | -0.18 | -2.41% | 7.29 | 7.49 | 729016 | 53826.23 | 1.11% |
| 2024-03-26 | 7.74 | 7.48 | -0.25 | -3.23% | 7.38 | 7.81 | 1274229 | 95662.80 | 1.94% |
| 2024-03-25 | 7.58 | 7.73 | 0.12 | 1.58% | 7.54 | 7.85 | 1171406 | 90891.61 | 1.78% |
| 2024-03-22 | 7.64 | 7.61 | -0.06 | -0.78% | 7.55 | 7.72 | 637345 | 48510.38 | 0.97% |
| 2024-03-21 | 7.60 | 7.67 | 0.03 | 0.39% | 7.53 | 7.73 | 824520 | 62947.89 | 1.26% |
| 2024-03-20 | 7.54 | 7.64 | 0.10 | 1.33% | 7.45 | 7.66 | 1011497 | 76668.27 | 1.54% |
| 2024-03-19 | 7.61 | 7.54 | -0.05 | -0.66% | 7.51 | 7.73 | 1365728 | 104009.84 | 2.08% |
| 2024-03-18 | 7.78 | 7.59 | -0.25 | -3.19% | 7.52 | 7.78 | 1605876 | 121774.27 | 2.45% |
| 2024-03-15 | 8.05 | 7.84 | -0.25 | -3.09% | 7.72 | 8.06 | 1589436 | 124439.52 | 2.42% |
| 2024-03-14 | 7.85 | 8.09 | 0.22 | 2.80% | 7.85 | 8.12 | 1279212 | 102555.06 | 1.95% |
| 2024-03-13 | 7.86 | 7.87 | -0.02 | -0.25% | 7.78 | 8.00 | 1041450 | 81969.73 | 1.59% |
| 2024-03-12 | 8.20 | 7.89 | -0.36 | -4.36% | 7.86 | 8.25 | 1458248 | 116678.73 | 2.22% |
| 2024-03-11 | 8.53 | 8.25 | -0.35 | -4.07% | 8.13 | 8.56 | 1472898 | 121923.19 | 2.24% |
| 2024-03-08 | 8.54 | 8.60 | 0.06 | 0.70% | 8.34 | 8.64 | 1154952 | 98123.77 | 1.76% |
| 2024-03-07 | 8.20 | 8.54 | 0.30 | 3.64% | 8.14 | 8.65 | 1745152 | 148367.06 | 2.66% |
| 2024-03-06 | 8.28 | 8.24 | -0.04 | -0.48% | 8.19 | 8.37 | 992916 | 82262.98 | 1.51% |
| 2024-03-05 | 8.16 | 8.28 | 0.10 | 1.22% | 8.06 | 8.35 | 1419060 | 116947.35 | 2.16% |
| 2024-03-04 | 7.80 | 8.18 | 0.40 | 5.14% | 7.77 | 8.20 | 1883133 | 150810.84 | 2.87% |
| 2024-03-01 | 7.54 | 7.78 | 0.29 | 3.87% | 7.53 | 7.79 | 1086928 | 83633.08 | 1.66% |
| 2024-02-29 | 7.39 | 7.49 | 0.09 | 1.22% | 7.39 | 7.50 | 719437 | 53616.77 | 1.10% |
| 2024-02-28 | 7.75 | 7.40 | -0.34 | -4.39% | 7.40 | 7.78 | 1303261 | 98073.68 | 1.98% |
| 2024-02-27 | 7.72 | 7.74 | 0.02 | 0.26% | 7.63 | 7.85 | 730117 | 56428.98 | 1.11% |
| 2024-02-26 | 7.79 | 7.72 | -0.04 | -0.52% | 7.66 | 8.00 | 1230407 | 96875.47 | 1.87% |
| 2024-02-23 | 7.84 | 7.76 | -0.03 | -0.39% | 7.69 | 7.99 | 1272304 | 99842.67 | 1.94% |
| 2024-02-22 | 7.28 | 7.79 | 0.54 | 7.45% | 7.26 | 7.84 | 2374260 | 181038.72 | 3.62% |
| 2024-02-21 | 7.14 | 7.25 | 0.07 | 0.97% | 7.13 | 7.33 | 792075 | 57666.77 | 1.21% |
| 2024-02-20 | 7.06 | 7.18 | 0.08 | 1.13% | 7.01 | 7.34 | 1069829 | 77203.24 | 1.63% |
| 2024-02-19 | 6.75 | 7.10 | 0.35 | 5.19% | 6.73 | 7.16 | 1266471 | 88437.66 | 1.93% |
| 2024-02-08 | 6.66 | 6.75 | 0.13 | 1.96% | 6.56 | 6.78 | 934307 | 62068.99 | 1.42% |
| 2024-02-07 | 6.56 | 6.62 | 0.04 | 0.61% | 6.50 | 6.69 | 736906 | 48677.84 | 1.12% |
| 2024-02-06 | 6.27 | 6.58 | 0.32 | 5.11% | 6.21 | 6.66 | 822523 | 52893.48 | 1.25% |
| 2024-02-05 | 6.53 | 6.26 | -0.32 | -4.86% | 6.20 | 6.58 | 1233488 | 78880.94 | 1.88% |
| 2024-02-02 | 6.89 | 6.58 | -0.32 | -4.64% | 6.43 | 6.93 | 1036218 | 69363.91 | 1.58% |
| 2024-02-01 | 7.03 | 6.90 | -0.15 | -2.13% | 6.88 | 7.10 | 668853 | 46720.10 | 1.02% |
| 2024-01-31 | 7.08 | 7.05 | 0.00 | 0.00% | 7.03 | 7.22 | 684619 | 48728.05 | 1.04% |
| 2024-01-30 | 7.07 | 7.05 | -0.09 | -1.26% | 7.04 | 7.20 | 653808 | 46563.59 | 1.00% |