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 | 7.89 | 7.90 | 0.10 | 1.28% | 7.80 | 8.25 | 54091 | 4320.52 | 1.88% |
| 2024-05-08 | 7.87 | 7.80 | -0.07 | -0.89% | 7.75 | 8.11 | 55032 | 4347.85 | 1.91% |
| 2024-05-07 | 7.62 | 7.87 | 0.25 | 3.28% | 7.51 | 8.04 | 73342 | 5710.38 | 2.55% |
| 2024-05-06 | 7.40 | 7.62 | 0.28 | 3.81% | 7.30 | 7.67 | 56434 | 4218.67 | 1.96% |
| 2024-04-30 | 7.58 | 7.34 | -0.23 | -3.04% | 7.24 | 7.59 | 42632 | 3149.60 | 1.48% |
| 2024-04-29 | 7.45 | 7.57 | 0.04 | 0.53% | 7.38 | 7.60 | 50067 | 3753.22 | 1.74% |
| 2024-04-26 | 7.78 | 7.53 | -0.17 | -2.21% | 7.42 | 7.78 | 71797 | 5400.87 | 2.49% |
| 2024-04-25 | 7.08 | 7.70 | 0.70 | 10.00% | 6.99 | 7.70 | 53851 | 3994.33 | 1.87% |
| 2024-04-24 | 6.90 | 7.00 | 0.14 | 2.04% | 6.82 | 7.02 | 22824 | 1585.22 | 0.79% |
| 2024-04-23 | 6.90 | 6.86 | -0.04 | -0.58% | 6.78 | 6.93 | 24625 | 1686.91 | 0.85% |
| 2024-04-22 | 6.88 | 6.90 | 0.00 | 0.00% | 6.60 | 6.99 | 36945 | 2517.60 | 1.28% |
| 2024-04-19 | 6.80 | 6.90 | 0.02 | 0.29% | 6.80 | 7.14 | 34306 | 2392.16 | 1.19% |
| 2024-04-18 | 6.99 | 6.88 | -0.19 | -2.69% | 6.68 | 7.07 | 44814 | 3088.77 | 1.56% |
| 2024-04-17 | 6.44 | 7.07 | 0.33 | 4.90% | 6.44 | 7.07 | 87700 | 5978.09 | 3.04% |
| 2024-04-16 | 7.20 | 6.74 | -0.75 | -10.01% | 6.74 | 7.22 | 25343 | 1723.61 | 0.88% |
| 2024-04-15 | 8.29 | 7.49 | -0.83 | -9.98% | 7.49 | 8.29 | 65264 | 4968.56 | 2.26% |
| 2024-04-12 | 8.24 | 8.32 | 0.06 | 0.73% | 8.17 | 8.48 | 51793 | 4315.17 | 1.80% |
| 2024-04-11 | 8.19 | 8.26 | 0.07 | 0.85% | 7.98 | 8.38 | 57039 | 4685.17 | 1.98% |
| 2024-04-10 | 8.40 | 8.19 | -0.25 | -2.96% | 8.08 | 8.68 | 78976 | 6540.11 | 2.74% |
| 2024-04-09 | 8.36 | 8.44 | 0.08 | 0.96% | 8.09 | 8.74 | 116661 | 9769.61 | 4.05% |
| 2024-04-08 | 8.50 | 8.36 | -0.34 | -3.91% | 8.23 | 9.21 | 170427 | 14616.20 | 5.91% |
| 2024-04-03 | 7.93 | 8.70 | 0.79 | 9.99% | 7.91 | 8.70 | 191269 | 16229.35 | 6.64% |
| 2024-04-02 | 7.56 | 7.91 | 0.35 | 4.63% | 7.54 | 8.32 | 100464 | 8121.58 | 3.49% |
| 2024-04-01 | 7.30 | 7.56 | 0.30 | 4.13% | 7.30 | 7.56 | 31486 | 2356.65 | 1.09% |
| 2024-03-29 | 7.12 | 7.26 | 0.20 | 2.83% | 7.10 | 7.30 | 24444 | 1766.25 | 0.85% |
| 2024-03-28 | 6.82 | 7.06 | 0.15 | 2.17% | 6.82 | 7.13 | 22217 | 1561.44 | 0.77% |
| 2024-03-27 | 7.13 | 6.91 | -0.18 | -2.54% | 6.90 | 7.17 | 19197 | 1351.89 | 0.67% |
| 2024-03-26 | 7.14 | 7.09 | 0.01 | 0.14% | 6.95 | 7.21 | 20476 | 1449.60 | 0.71% |
| 2024-03-25 | 7.28 | 7.08 | -0.23 | -3.15% | 7.06 | 7.33 | 24644 | 1773.60 | 0.86% |
| 2024-03-22 | 7.47 | 7.31 | -0.11 | -1.48% | 7.23 | 7.48 | 30200 | 2213.79 | 1.05% |
| 2024-03-21 | 7.48 | 7.42 | -0.01 | -0.13% | 7.31 | 7.54 | 26678 | 1983.23 | 0.93% |
| 2024-03-20 | 7.38 | 7.43 | 0.01 | 0.13% | 7.32 | 7.48 | 23714 | 1758.96 | 0.82% |
| 2024-03-19 | 7.38 | 7.42 | 0.04 | 0.54% | 7.34 | 7.55 | 27296 | 2034.13 | 0.95% |
| 2024-03-18 | 7.32 | 7.38 | 0.06 | 0.82% | 7.25 | 7.43 | 28732 | 2104.22 | 1.00% |
| 2024-03-15 | 7.12 | 7.32 | 0.19 | 2.66% | 7.05 | 7.35 | 51522 | 3715.88 | 1.79% |
| 2024-03-14 | 7.06 | 7.13 | 0.11 | 1.57% | 7.02 | 7.26 | 38232 | 2725.83 | 1.33% |
| 2024-03-13 | 7.12 | 7.02 | -0.11 | -1.54% | 6.94 | 7.17 | 24613 | 1728.92 | 0.85% |
| 2024-03-12 | 7.00 | 7.13 | 0.13 | 1.86% | 6.97 | 7.23 | 30800 | 2179.31 | 1.07% |
| 2024-03-11 | 6.88 | 7.00 | 0.11 | 1.60% | 6.86 | 7.01 | 24031 | 1666.82 | 0.83% |
| 2024-03-08 | 6.89 | 6.89 | 0.01 | 0.15% | 6.77 | 6.97 | 24316 | 1668.83 | 0.84% |
| 2024-03-07 | 6.82 | 6.88 | 0.08 | 1.18% | 6.79 | 7.12 | 42848 | 2989.49 | 1.49% |
| 2024-03-06 | 6.71 | 6.80 | 0.08 | 1.19% | 6.71 | 6.93 | 29800 | 2032.93 | 1.03% |
| 2024-03-05 | 6.88 | 6.72 | -0.21 | -3.03% | 6.70 | 6.98 | 32153 | 2183.32 | 1.12% |
| 2024-03-04 | 7.13 | 6.93 | -0.22 | -3.08% | 6.80 | 7.17 | 44699 | 3103.22 | 1.55% |
| 2024-03-01 | 7.32 | 7.15 | -0.31 | -4.16% | 7.05 | 7.39 | 55241 | 3959.05 | 1.92% |
| 2024-02-29 | 6.89 | 7.46 | 0.24 | 3.32% | 6.80 | 7.61 | 107289 | 7678.68 | 3.72% |
| 2024-02-28 | 7.24 | 7.22 | -0.04 | -0.55% | 7.12 | 7.99 | 99702 | 7689.95 | 3.46% |
| 2024-02-27 | 7.29 | 7.26 | -0.03 | -0.41% | 7.06 | 7.29 | 35551 | 2553.75 | 1.23% |
| 2024-02-26 | 6.85 | 7.29 | 0.51 | 7.52% | 6.78 | 7.33 | 51452 | 3656.26 | 1.79% |
| 2024-02-23 | 6.52 | 6.78 | 0.26 | 3.99% | 6.48 | 6.79 | 30997 | 2061.64 | 1.08% |
| 2024-02-22 | 6.41 | 6.52 | 0.00 | 0.00% | 6.36 | 6.63 | 44022 | 2851.22 | 1.53% |
| 2024-02-21 | 6.10 | 6.52 | 0.39 | 6.36% | 6.06 | 6.74 | 59650 | 3889.56 | 2.07% |
| 2024-02-20 | 6.03 | 6.13 | 0.16 | 2.68% | 5.88 | 6.43 | 48778 | 2989.58 | 1.69% |
| 2024-02-19 | 5.66 | 5.97 | 0.54 | 9.94% | 5.51 | 5.97 | 48933 | 2844.26 | 1.70% |
| 2024-02-08 | 4.90 | 5.43 | 0.49 | 9.92% | 4.89 | 5.43 | 73706 | 3817.82 | 2.56% |
| 2024-02-07 | 5.41 | 4.94 | -0.55 | -10.02% | 4.94 | 5.50 | 94029 | 4775.98 | 3.26% |
| 2024-02-06 | 5.82 | 5.49 | -0.60 | -9.85% | 5.48 | 5.91 | 75493 | 4191.80 | 2.62% |
| 2024-02-05 | 6.70 | 6.09 | -0.68 | -10.04% | 6.09 | 6.70 | 25738 | 1587.96 | 0.89% |
| 2024-02-02 | 7.32 | 6.77 | -0.46 | -6.36% | 6.53 | 7.46 | 33750 | 2353.78 | 1.17% |
| 2024-02-01 | 7.58 | 7.23 | -0.26 | -3.47% | 7.01 | 7.58 | 35122 | 2536.13 | 1.22% |
| 2024-01-31 | 7.80 | 7.49 | -0.58 | -7.19% | 7.44 | 8.05 | 30601 | 2354.71 | 1.06% |
| 2024-01-30 | 8.31 | 8.07 | -0.36 | -4.27% | 8.01 | 8.38 | 20711 | 1700.71 | 0.72% |