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 | 7.56 | 7.60 | 0.06 | 0.80% | 7.41 | 7.67 | 128705 | 9742.50 | 3.18% |
| 2024-05-08 | 7.37 | 7.54 | 0.14 | 1.89% | 7.32 | 7.80 | 174956 | 13261.40 | 4.32% |
| 2024-05-07 | 7.59 | 7.40 | -0.13 | -1.73% | 7.37 | 7.59 | 89332 | 6644.22 | 2.21% |
| 2024-05-06 | 7.39 | 7.53 | 0.23 | 3.15% | 7.30 | 7.58 | 123439 | 9206.20 | 3.05% |
| 2024-04-30 | 7.19 | 7.30 | 0.09 | 1.25% | 7.15 | 7.35 | 85157 | 6201.92 | 2.10% |
| 2024-04-29 | 7.20 | 7.21 | 0.17 | 2.41% | 7.10 | 7.24 | 73474 | 5280.35 | 1.82% |
| 2024-04-26 | 7.02 | 7.04 | 0.02 | 0.28% | 6.92 | 7.05 | 52360 | 3660.44 | 1.29% |
| 2024-04-25 | 6.93 | 7.02 | 0.10 | 1.45% | 6.89 | 7.05 | 53738 | 3747.78 | 1.33% |
| 2024-04-24 | 6.89 | 6.92 | 0.03 | 0.44% | 6.86 | 6.94 | 42340 | 2921.56 | 1.05% |
| 2024-04-23 | 6.94 | 6.89 | -0.01 | -0.14% | 6.80 | 6.94 | 46997 | 3222.65 | 1.16% |
| 2024-04-22 | 6.96 | 6.90 | 0.06 | 0.88% | 6.82 | 6.97 | 57587 | 3972.80 | 1.42% |
| 2024-04-19 | 6.85 | 6.84 | -0.02 | -0.29% | 6.71 | 6.92 | 71270 | 4846.03 | 1.76% |
| 2024-04-18 | 7.00 | 6.86 | -0.15 | -2.14% | 6.80 | 7.00 | 88354 | 6082.07 | 2.18% |
| 2024-04-17 | 6.90 | 7.01 | 0.29 | 4.32% | 6.80 | 7.13 | 114500 | 8018.48 | 2.83% |
| 2024-04-16 | 7.39 | 6.72 | -0.74 | -9.92% | 6.71 | 7.39 | 185780 | 12737.81 | 4.59% |
| 2024-04-15 | 7.71 | 7.46 | -0.26 | -3.37% | 7.41 | 7.95 | 176852 | 13498.37 | 4.37% |
| 2024-04-12 | 7.69 | 7.72 | -0.08 | -1.03% | 7.58 | 7.81 | 206642 | 15845.99 | 5.11% |
| 2024-04-11 | 7.46 | 7.80 | 0.21 | 2.77% | 7.31 | 7.86 | 288462 | 22077.44 | 7.13% |
| 2024-04-10 | 7.42 | 7.59 | 0.27 | 3.69% | 7.42 | 7.88 | 262769 | 20089.53 | 6.49% |
| 2024-04-09 | 7.40 | 7.32 | -0.30 | -3.94% | 7.25 | 7.79 | 237979 | 17684.03 | 5.88% |
| 2024-04-08 | 6.96 | 7.62 | 0.69 | 9.96% | 6.85 | 7.62 | 292237 | 21425.59 | 7.22% |
| 2024-04-03 | 6.99 | 6.93 | -0.08 | -1.14% | 6.80 | 7.03 | 90700 | 6228.69 | 2.24% |
| 2024-04-02 | 7.10 | 7.01 | -0.08 | -1.13% | 7.00 | 7.15 | 91296 | 6435.82 | 2.26% |
| 2024-04-01 | 7.00 | 7.09 | -0.15 | -2.07% | 6.72 | 7.10 | 189189 | 13121.12 | 4.68% |
| 2024-03-29 | 7.19 | 7.24 | 0.05 | 0.70% | 7.17 | 7.31 | 37950 | 2743.02 | 0.94% |
| 2024-03-28 | 7.01 | 7.19 | 0.12 | 1.70% | 7.01 | 7.32 | 64713 | 4676.12 | 1.60% |
| 2024-03-27 | 7.37 | 7.07 | -0.31 | -4.20% | 7.06 | 7.45 | 79218 | 5738.21 | 1.96% |
| 2024-03-26 | 7.60 | 7.38 | -0.17 | -2.25% | 7.22 | 7.60 | 92332 | 6813.54 | 2.28% |
| 2024-03-25 | 7.56 | 7.55 | -0.15 | -1.95% | 7.45 | 7.81 | 122332 | 9336.31 | 3.02% |
| 2024-03-22 | 7.42 | 7.70 | 0.28 | 3.77% | 7.40 | 8.08 | 174057 | 13477.74 | 4.30% |
| 2024-03-21 | 7.48 | 7.42 | -0.06 | -0.80% | 7.42 | 7.54 | 55606 | 4151.30 | 1.37% |
| 2024-03-20 | 7.50 | 7.48 | -0.03 | -0.40% | 7.42 | 7.50 | 40047 | 2990.55 | 0.99% |
| 2024-03-19 | 7.49 | 7.51 | -0.01 | -0.13% | 7.47 | 7.60 | 51035 | 3840.41 | 1.26% |
| 2024-03-18 | 7.55 | 7.52 | -0.02 | -0.27% | 7.44 | 7.56 | 71123 | 5324.28 | 1.76% |
| 2024-03-15 | 7.33 | 7.54 | 0.20 | 2.72% | 7.29 | 7.56 | 96331 | 7203.16 | 2.38% |
| 2024-03-14 | 7.25 | 7.34 | 0.04 | 0.55% | 7.21 | 7.36 | 51902 | 3795.38 | 1.28% |
| 2024-03-13 | 7.33 | 7.30 | -0.06 | -0.82% | 7.25 | 7.41 | 44762 | 3273.66 | 1.11% |
| 2024-03-12 | 7.36 | 7.36 | -0.08 | -1.08% | 7.33 | 7.44 | 58697 | 4325.19 | 1.45% |
| 2024-03-11 | 7.32 | 7.44 | 0.07 | 0.95% | 7.32 | 7.50 | 51155 | 3796.77 | 1.26% |
| 2024-03-08 | 7.48 | 7.37 | -0.13 | -1.73% | 7.27 | 7.48 | 68560 | 5041.86 | 1.69% |
| 2024-03-07 | 7.36 | 7.50 | 0.13 | 1.76% | 7.31 | 7.58 | 126549 | 9425.48 | 3.13% |
| 2024-03-06 | 7.23 | 7.37 | 0.13 | 1.80% | 7.21 | 7.39 | 72624 | 5323.07 | 1.79% |
| 2024-03-05 | 7.23 | 7.24 | -0.01 | -0.14% | 7.18 | 7.40 | 68302 | 4977.72 | 1.69% |
| 2024-03-04 | 7.15 | 7.25 | 0.04 | 0.55% | 7.10 | 7.26 | 66216 | 4763.08 | 1.64% |
| 2024-03-01 | 7.26 | 7.21 | -0.05 | -0.69% | 7.15 | 7.28 | 71906 | 5175.40 | 1.78% |
| 2024-02-29 | 7.20 | 7.26 | 0.13 | 1.82% | 7.12 | 7.27 | 77871 | 5608.12 | 1.92% |
| 2024-02-28 | 7.27 | 7.13 | -0.14 | -1.93% | 7.11 | 7.47 | 120680 | 8837.92 | 2.98% |
| 2024-02-27 | 7.18 | 7.27 | 0.08 | 1.11% | 7.11 | 7.31 | 59511 | 4301.13 | 1.47% |
| 2024-02-26 | 7.03 | 7.19 | 0.13 | 1.84% | 7.03 | 7.23 | 71863 | 5121.97 | 1.78% |
| 2024-02-23 | 6.99 | 7.06 | 0.07 | 1.00% | 6.92 | 7.07 | 65773 | 4614.58 | 1.63% |
| 2024-02-22 | 6.92 | 6.99 | 0.03 | 0.43% | 6.91 | 7.04 | 55020 | 3834.97 | 1.36% |
| 2024-02-21 | 6.90 | 6.96 | 0.09 | 1.31% | 6.88 | 7.07 | 76772 | 5352.42 | 1.90% |
| 2024-02-20 | 6.90 | 6.87 | -0.04 | -0.58% | 6.80 | 6.90 | 56546 | 3868.98 | 1.40% |
| 2024-02-19 | 6.83 | 6.91 | 0.16 | 2.37% | 6.71 | 6.94 | 71828 | 4925.06 | 1.78% |
| 2024-02-08 | 6.61 | 6.75 | 0.15 | 2.27% | 6.51 | 6.77 | 86295 | 5775.33 | 2.13% |
| 2024-02-07 | 6.90 | 6.60 | -0.03 | -0.45% | 6.53 | 6.90 | 76041 | 5079.48 | 1.88% |
| 2024-02-06 | 6.27 | 6.63 | 0.35 | 5.57% | 5.82 | 6.78 | 92879 | 5948.25 | 2.30% |
| 2024-02-05 | 6.98 | 6.28 | -0.70 | -10.03% | 6.28 | 7.04 | 100068 | 6499.02 | 2.47% |
| 2024-02-02 | 7.20 | 6.98 | -0.28 | -3.86% | 6.87 | 7.31 | 106758 | 7555.11 | 2.64% |
| 2024-02-01 | 7.16 | 7.26 | -0.07 | -0.95% | 7.06 | 7.43 | 105565 | 7677.68 | 2.61% |
| 2024-01-31 | 7.86 | 7.33 | -0.65 | -8.15% | 7.30 | 8.05 | 191182 | 14709.88 | 4.73% |
| 2024-01-30 | 7.62 | 7.98 | 0.12 | 1.53% | 7.50 | 8.40 | 255819 | 20390.37 | 6.32% |