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 | 7.75 | 7.61 | -0.24 | -3.06% | 7.56 | 7.78 | 58803 | 4487.31 | 2.73% |
| 2024-05-08 | 7.49 | 7.85 | 0.42 | 5.65% | 7.41 | 7.99 | 88738 | 6826.15 | 4.13% |
| 2024-05-07 | 7.34 | 7.43 | 0.03 | 0.41% | 7.33 | 7.47 | 33777 | 2496.54 | 1.57% |
| 2024-05-06 | 7.21 | 7.40 | 0.26 | 3.64% | 7.15 | 7.44 | 47379 | 3455.03 | 2.20% |
| 2024-04-30 | 7.33 | 7.14 | -0.10 | -1.38% | 7.03 | 7.36 | 48261 | 3456.54 | 2.24% |
| 2024-04-29 | 7.45 | 7.24 | -0.22 | -2.95% | 7.19 | 7.47 | 67995 | 4952.34 | 3.16% |
| 2024-04-26 | 7.41 | 7.46 | -0.04 | -0.53% | 7.40 | 7.63 | 83447 | 6254.03 | 3.88% |
| 2024-04-25 | 7.41 | 7.50 | 0.39 | 5.49% | 7.13 | 7.64 | 148559 | 10997.75 | 6.91% |
| 2024-04-24 | 6.23 | 7.11 | 0.65 | 10.06% | 6.21 | 7.11 | 114471 | 7805.66 | 5.32% |
| 2024-04-23 | 6.12 | 6.46 | 0.41 | 6.78% | 6.05 | 6.66 | 116466 | 7604.23 | 5.42% |
| 2024-04-22 | 6.16 | 6.05 | -0.14 | -2.26% | 5.80 | 6.18 | 31350 | 1876.82 | 1.46% |
| 2024-04-19 | 6.50 | 6.19 | -0.22 | -3.43% | 6.09 | 6.51 | 38219 | 2370.15 | 1.78% |
| 2024-04-18 | 6.29 | 6.41 | 0.24 | 3.89% | 6.07 | 6.56 | 57226 | 3622.76 | 2.66% |
| 2024-04-17 | 5.78 | 6.17 | 0.29 | 4.93% | 5.64 | 6.21 | 62601 | 3796.93 | 2.91% |
| 2024-04-16 | 6.49 | 5.88 | -0.65 | -9.95% | 5.88 | 6.49 | 30794 | 1830.65 | 1.43% |
| 2024-04-15 | 7.17 | 6.53 | -0.73 | -10.06% | 6.53 | 7.30 | 57557 | 3853.47 | 2.68% |
| 2024-04-12 | 7.36 | 7.26 | -0.11 | -1.49% | 7.19 | 7.48 | 24887 | 1825.85 | 1.16% |
| 2024-04-11 | 7.29 | 7.37 | 0.02 | 0.27% | 7.21 | 7.51 | 23305 | 1723.77 | 1.08% |
| 2024-04-10 | 7.59 | 7.35 | -0.25 | -3.29% | 7.25 | 7.59 | 30824 | 2272.56 | 1.43% |
| 2024-04-09 | 7.36 | 7.60 | 0.24 | 3.26% | 7.36 | 7.60 | 25164 | 1888.51 | 1.17% |
| 2024-04-08 | 7.70 | 7.36 | -0.41 | -5.28% | 7.32 | 7.74 | 34615 | 2590.18 | 1.61% |
| 2024-04-03 | 7.82 | 7.77 | -0.04 | -0.51% | 7.52 | 7.82 | 37747 | 2892.48 | 1.76% |
| 2024-04-02 | 7.71 | 7.81 | 0.10 | 1.30% | 7.61 | 7.83 | 41414 | 3217.04 | 1.93% |
| 2024-04-01 | 7.66 | 7.71 | 0.10 | 1.31% | 7.48 | 7.74 | 48917 | 3727.01 | 2.27% |
| 2024-03-29 | 7.46 | 7.61 | 0.15 | 2.01% | 7.30 | 7.88 | 61274 | 4628.37 | 2.85% |
| 2024-03-28 | 7.23 | 7.46 | 0.28 | 3.90% | 7.16 | 7.55 | 31880 | 2364.21 | 1.48% |
| 2024-03-27 | 7.47 | 7.18 | -0.29 | -3.88% | 7.18 | 7.52 | 34304 | 2512.82 | 1.60% |
| 2024-03-26 | 7.42 | 7.47 | 0.03 | 0.40% | 7.36 | 7.58 | 33525 | 2501.02 | 1.56% |
| 2024-03-25 | 7.74 | 7.44 | -0.32 | -4.12% | 7.43 | 7.81 | 43766 | 3329.55 | 2.04% |
| 2024-03-22 | 8.00 | 7.76 | -0.20 | -2.51% | 7.71 | 8.06 | 50856 | 3998.17 | 2.36% |
| 2024-03-21 | 7.95 | 7.96 | 0.01 | 0.13% | 7.76 | 8.15 | 56523 | 4478.02 | 2.63% |
| 2024-03-20 | 7.69 | 7.95 | 0.38 | 5.02% | 7.63 | 8.18 | 80319 | 6352.31 | 3.74% |
| 2024-03-19 | 7.60 | 7.57 | 0.00 | 0.00% | 7.54 | 7.69 | 30457 | 2315.95 | 1.42% |
| 2024-03-18 | 7.55 | 7.57 | 0.09 | 1.20% | 7.45 | 7.62 | 37625 | 2827.03 | 1.75% |
| 2024-03-15 | 7.23 | 7.48 | 0.21 | 2.89% | 7.21 | 7.50 | 49566 | 3665.52 | 2.30% |
| 2024-03-14 | 7.31 | 7.27 | -0.05 | -0.68% | 7.14 | 7.43 | 46372 | 3384.49 | 2.16% |
| 2024-03-13 | 7.39 | 7.32 | -0.06 | -0.81% | 7.26 | 7.58 | 52161 | 3833.10 | 2.43% |
| 2024-03-12 | 7.11 | 7.38 | 0.28 | 3.94% | 7.11 | 7.45 | 73034 | 5315.84 | 3.40% |
| 2024-03-11 | 6.99 | 7.10 | 0.05 | 0.71% | 6.95 | 7.12 | 41247 | 2901.87 | 1.92% |
| 2024-03-08 | 6.97 | 7.05 | 0.09 | 1.29% | 6.90 | 7.30 | 52605 | 3721.61 | 2.45% |
| 2024-03-07 | 7.05 | 6.96 | -0.12 | -1.69% | 6.92 | 7.24 | 70765 | 4991.86 | 3.29% |
| 2024-03-06 | 7.08 | 7.08 | -0.16 | -2.21% | 7.01 | 7.38 | 67310 | 4815.63 | 3.13% |
| 2024-03-05 | 7.50 | 7.24 | -0.48 | -6.22% | 7.18 | 7.60 | 90246 | 6589.00 | 4.20% |
| 2024-03-04 | 8.10 | 7.72 | 0.03 | 0.39% | 7.11 | 8.36 | 179003 | 13636.78 | 8.32% |
| 2024-03-01 | 8.11 | 7.69 | 0.32 | 4.34% | 7.51 | 8.11 | 209968 | 16722.88 | 9.76% |
| 2024-02-29 | 6.55 | 7.37 | 0.37 | 5.29% | 6.55 | 7.55 | 83864 | 5953.43 | 3.90% |
| 2024-02-28 | 7.91 | 7.00 | -0.78 | -10.03% | 7.00 | 8.03 | 90232 | 6750.39 | 4.20% |
| 2024-02-27 | 7.55 | 7.78 | 0.27 | 3.60% | 7.37 | 7.79 | 46049 | 3498.88 | 2.14% |
| 2024-02-26 | 7.39 | 7.51 | 0.24 | 3.30% | 7.32 | 7.69 | 59275 | 4454.33 | 2.76% |
| 2024-02-23 | 6.80 | 7.27 | 0.51 | 7.54% | 6.78 | 7.33 | 70588 | 4976.72 | 3.28% |
| 2024-02-22 | 6.40 | 6.76 | 0.38 | 5.96% | 6.36 | 6.80 | 53811 | 3533.78 | 2.50% |
| 2024-02-21 | 6.04 | 6.38 | 0.31 | 5.11% | 6.01 | 6.61 | 67310 | 4265.92 | 3.13% |
| 2024-02-20 | 5.78 | 6.07 | 0.37 | 6.49% | 5.64 | 6.13 | 65747 | 3876.73 | 3.06% |
| 2024-02-19 | 5.30 | 5.70 | 0.41 | 7.75% | 5.30 | 5.75 | 92602 | 5170.83 | 4.31% |
| 2024-02-08 | 5.08 | 5.29 | 0.21 | 4.13% | 4.57 | 5.30 | 158275 | 7591.96 | 7.36% |
| 2024-02-07 | 5.55 | 5.08 | -0.56 | -9.93% | 5.08 | 5.59 | 122823 | 6299.24 | 5.71% |
| 2024-02-06 | 5.63 | 5.64 | -0.61 | -9.76% | 5.63 | 5.89 | 85145 | 4833.33 | 3.96% |
| 2024-02-05 | 6.82 | 6.25 | -0.68 | -9.81% | 6.24 | 6.82 | 56967 | 3577.45 | 2.65% |
| 2024-02-02 | 7.39 | 6.93 | -0.45 | -6.10% | 6.64 | 7.60 | 52586 | 3744.82 | 2.45% |
| 2024-02-01 | 7.45 | 7.38 | -0.22 | -2.89% | 7.18 | 7.56 | 47044 | 3480.99 | 2.19% |
| 2024-01-31 | 8.16 | 7.60 | -0.64 | -7.77% | 7.55 | 8.22 | 43762 | 3437.53 | 2.04% |