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 | 7.74 | 7.88 | 0.15 | 1.94% | 7.65 | 7.91 | 290282 | 22693.11 | 1.43% |
| 2024-05-09 | 7.47 | 7.73 | 0.26 | 3.48% | 7.46 | 7.74 | 280550 | 21421.75 | 1.38% |
| 2024-05-08 | 7.48 | 7.47 | -0.02 | -0.27% | 7.43 | 7.50 | 113345 | 8474.83 | 0.56% |
| 2024-05-07 | 7.51 | 7.49 | -0.02 | -0.27% | 7.39 | 7.55 | 205089 | 15296.01 | 1.01% |
| 2024-05-06 | 7.42 | 7.51 | 0.13 | 1.76% | 7.38 | 7.51 | 193302 | 14425.05 | 0.95% |
| 2024-04-30 | 7.31 | 7.38 | -0.16 | -2.12% | 7.31 | 7.45 | 239605 | 17696.35 | 1.18% |
| 2024-04-29 | 7.53 | 7.54 | -0.01 | -0.13% | 7.42 | 7.57 | 261041 | 19561.54 | 1.28% |
| 2024-04-26 | 7.46 | 7.55 | 0.08 | 1.07% | 7.32 | 7.59 | 270811 | 20198.81 | 1.33% |
| 2024-04-25 | 7.20 | 7.47 | 0.19 | 2.61% | 7.19 | 7.49 | 365553 | 26922.71 | 1.80% |
| 2024-04-24 | 7.23 | 7.28 | -0.12 | -1.62% | 7.01 | 7.29 | 502288 | 35917.57 | 2.47% |
| 2024-04-23 | 7.57 | 7.40 | -0.19 | -2.50% | 7.40 | 7.61 | 199291 | 14894.40 | 0.98% |
| 2024-04-22 | 7.72 | 7.59 | -0.14 | -1.81% | 7.57 | 7.84 | 258679 | 19841.47 | 1.27% |
| 2024-04-19 | 7.61 | 7.73 | 0.09 | 1.18% | 7.60 | 7.79 | 214790 | 16617.89 | 1.06% |
| 2024-04-18 | 7.56 | 7.64 | 0.05 | 0.66% | 7.54 | 7.72 | 227941 | 17395.68 | 1.12% |
| 2024-04-17 | 7.48 | 7.59 | 0.09 | 1.20% | 7.44 | 7.60 | 239072 | 17994.99 | 1.18% |
| 2024-04-16 | 7.50 | 7.50 | -0.02 | -0.27% | 7.46 | 7.60 | 245865 | 18541.89 | 1.21% |
| 2024-04-15 | 7.41 | 7.52 | 0.14 | 1.90% | 7.37 | 7.56 | 289705 | 21711.97 | 1.42% |
| 2024-04-12 | 7.36 | 7.38 | 0.02 | 0.27% | 7.33 | 7.44 | 128634 | 9504.79 | 0.63% |
| 2024-04-11 | 7.22 | 7.36 | 0.10 | 1.38% | 7.22 | 7.42 | 172656 | 12703.47 | 0.85% |
| 2024-04-10 | 7.30 | 7.26 | -0.06 | -0.82% | 7.20 | 7.38 | 162145 | 11808.97 | 0.80% |
| 2024-04-09 | 7.45 | 7.32 | -0.12 | -1.61% | 7.31 | 7.50 | 197252 | 14549.55 | 0.97% |
| 2024-04-08 | 7.46 | 7.44 | -0.03 | -0.40% | 7.42 | 7.54 | 208507 | 15612.22 | 1.02% |
| 2024-04-03 | 7.40 | 7.47 | 0.06 | 0.81% | 7.38 | 7.48 | 174112 | 12951.64 | 0.86% |
| 2024-04-02 | 7.28 | 7.41 | 0.11 | 1.51% | 7.28 | 7.41 | 179268 | 13194.30 | 0.88% |
| 2024-04-01 | 7.26 | 7.30 | 0.04 | 0.55% | 7.25 | 7.32 | 149438 | 10890.54 | 0.73% |
| 2024-03-29 | 7.17 | 7.26 | 0.08 | 1.11% | 7.16 | 7.26 | 121086 | 8748.70 | 0.60% |
| 2024-03-28 | 7.19 | 7.18 | -0.01 | -0.14% | 7.14 | 7.22 | 132559 | 9524.32 | 0.65% |
| 2024-03-27 | 7.26 | 7.19 | -0.08 | -1.10% | 7.19 | 7.29 | 119645 | 8665.17 | 0.59% |
| 2024-03-26 | 7.13 | 7.27 | 0.14 | 1.96% | 7.12 | 7.28 | 178063 | 12789.54 | 0.88% |
| 2024-03-25 | 7.13 | 7.13 | -0.03 | -0.42% | 7.12 | 7.25 | 131256 | 9419.71 | 0.65% |
| 2024-03-22 | 7.21 | 7.16 | -0.07 | -0.97% | 7.13 | 7.24 | 116313 | 8345.49 | 0.57% |
| 2024-03-21 | 7.24 | 7.23 | -0.01 | -0.14% | 7.22 | 7.26 | 93357 | 6756.69 | 0.46% |
| 2024-03-20 | 7.23 | 7.24 | -0.01 | -0.14% | 7.21 | 7.26 | 97636 | 7062.43 | 0.48% |
| 2024-03-19 | 7.32 | 7.25 | -0.08 | -1.09% | 7.24 | 7.33 | 131763 | 9591.40 | 0.65% |
| 2024-03-18 | 7.32 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 140608 | 10272.77 | 0.69% |
| 2024-03-15 | 7.30 | 7.31 | 0.02 | 0.27% | 7.23 | 7.32 | 118118 | 8601.28 | 0.58% |
| 2024-03-14 | 7.23 | 7.29 | 0.04 | 0.55% | 7.20 | 7.31 | 178739 | 12988.03 | 0.88% |
| 2024-03-13 | 7.31 | 7.25 | -0.10 | -1.36% | 7.20 | 7.34 | 180274 | 13080.91 | 0.89% |
| 2024-03-12 | 7.44 | 7.35 | -0.11 | -1.47% | 7.30 | 7.46 | 183766 | 13513.64 | 0.90% |
| 2024-03-11 | 7.49 | 7.46 | -0.01 | -0.13% | 7.36 | 7.54 | 221539 | 16455.95 | 1.09% |
| 2024-03-08 | 7.42 | 7.47 | 0.05 | 0.67% | 7.38 | 7.48 | 143291 | 10646.95 | 0.70% |
| 2024-03-07 | 7.41 | 7.42 | 0.04 | 0.54% | 7.39 | 7.53 | 151630 | 11299.57 | 0.75% |
| 2024-03-06 | 7.39 | 7.38 | -0.01 | -0.14% | 7.37 | 7.45 | 119683 | 8865.95 | 0.59% |
| 2024-03-05 | 7.44 | 7.39 | -0.05 | -0.67% | 7.35 | 7.44 | 128445 | 9496.84 | 0.63% |
| 2024-03-04 | 7.47 | 7.44 | -0.05 | -0.67% | 7.37 | 7.51 | 197965 | 14691.14 | 0.97% |
| 2024-03-01 | 7.54 | 7.49 | -0.03 | -0.40% | 7.46 | 7.56 | 143491 | 10758.92 | 0.71% |
| 2024-02-29 | 7.43 | 7.52 | 0.08 | 1.08% | 7.41 | 7.54 | 169173 | 12685.21 | 0.83% |
| 2024-02-28 | 7.53 | 7.44 | -0.07 | -0.93% | 7.39 | 7.59 | 242896 | 18221.93 | 1.19% |
| 2024-02-27 | 7.54 | 7.51 | -0.01 | -0.13% | 7.45 | 7.54 | 168385 | 12609.38 | 0.83% |
| 2024-02-26 | 7.60 | 7.52 | -0.04 | -0.53% | 7.52 | 7.64 | 193937 | 14700.56 | 0.95% |
| 2024-02-23 | 7.53 | 7.56 | 0.03 | 0.40% | 7.45 | 7.62 | 178077 | 13452.81 | 0.88% |
| 2024-02-22 | 7.48 | 7.53 | 0.03 | 0.40% | 7.45 | 7.54 | 176739 | 13252.82 | 0.87% |
| 2024-02-21 | 7.44 | 7.50 | 0.03 | 0.40% | 7.42 | 7.58 | 289892 | 21808.76 | 1.42% |
| 2024-02-20 | 7.30 | 7.47 | 0.17 | 2.33% | 7.23 | 7.49 | 238707 | 17670.66 | 1.17% |
| 2024-02-19 | 7.42 | 7.30 | -0.03 | -0.41% | 7.21 | 7.45 | 273831 | 19946.16 | 1.35% |
| 2024-02-08 | 7.35 | 7.33 | 0.00 | 0.00% | 7.30 | 7.58 | 392835 | 29304.02 | 1.93% |
| 2024-02-07 | 7.09 | 7.33 | 0.23 | 3.24% | 7.03 | 7.34 | 404397 | 29225.58 | 1.99% |
| 2024-02-06 | 6.76 | 7.10 | 0.27 | 3.95% | 6.69 | 7.11 | 317688 | 22039.68 | 1.56% |
| 2024-02-05 | 6.76 | 6.83 | -0.01 | -0.15% | 6.62 | 6.89 | 288566 | 19525.13 | 1.42% |
| 2024-02-02 | 6.72 | 6.84 | 0.14 | 2.09% | 6.66 | 6.93 | 282284 | 19295.47 | 1.39% |
| 2024-02-01 | 6.75 | 6.70 | -0.12 | -1.76% | 6.68 | 6.84 | 187509 | 12646.59 | 0.92% |