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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.15 | 7.03 | -0.12 | -1.68% | 7.02 | 7.20 | 64508 | 4578.56 | 0.56% |
| 2024-05-07 | 7.18 | 7.15 | 0.01 | 0.14% | 7.05 | 7.18 | 63703 | 4528.96 | 0.56% |
| 2024-05-06 | 7.01 | 7.14 | 0.23 | 3.33% | 6.92 | 7.18 | 104120 | 7372.02 | 0.91% |
| 2024-04-30 | 7.02 | 6.91 | -0.07 | -1.00% | 6.86 | 7.03 | 67095 | 4650.76 | 0.59% |
| 2024-04-29 | 6.77 | 6.98 | 0.20 | 2.95% | 6.70 | 6.99 | 93256 | 6390.01 | 0.81% |
| 2024-04-26 | 6.59 | 6.78 | 0.12 | 1.80% | 6.59 | 6.83 | 127500 | 8592.28 | 1.11% |
| 2024-04-25 | 6.90 | 6.66 | -0.39 | -5.53% | 6.37 | 6.95 | 247694 | 16248.03 | 2.16% |
| 2024-04-24 | 6.82 | 7.05 | 0.26 | 3.83% | 6.82 | 7.06 | 85071 | 5938.94 | 0.74% |
| 2024-04-23 | 7.06 | 6.79 | -0.27 | -3.82% | 6.79 | 7.08 | 88092 | 6070.06 | 0.77% |
| 2024-04-22 | 7.23 | 7.06 | -0.14 | -1.94% | 7.03 | 7.28 | 57251 | 4074.66 | 0.50% |
| 2024-04-19 | 7.19 | 7.20 | -0.05 | -0.69% | 7.16 | 7.38 | 69740 | 5044.51 | 0.61% |
| 2024-04-18 | 7.45 | 7.25 | -0.20 | -2.68% | 7.22 | 7.47 | 106199 | 7766.80 | 0.93% |
| 2024-04-17 | 7.23 | 7.45 | 0.26 | 3.62% | 7.23 | 7.54 | 97159 | 7182.89 | 0.85% |
| 2024-04-16 | 7.42 | 7.19 | -0.29 | -3.88% | 7.18 | 7.56 | 133773 | 9789.35 | 1.17% |
| 2024-04-15 | 7.50 | 7.48 | 0.09 | 1.22% | 7.20 | 7.64 | 114255 | 8532.67 | 1.00% |
| 2024-04-12 | 7.41 | 7.39 | -0.05 | -0.67% | 7.35 | 7.49 | 78660 | 5840.20 | 0.69% |
| 2024-04-11 | 7.32 | 7.44 | 0.00 | 0.00% | 7.30 | 7.56 | 101000 | 7527.32 | 0.88% |
| 2024-04-10 | 7.59 | 7.44 | -0.14 | -1.85% | 7.40 | 7.65 | 104364 | 7844.25 | 0.91% |
| 2024-04-09 | 7.57 | 7.58 | 0.00 | 0.00% | 7.52 | 7.71 | 109217 | 8295.62 | 0.95% |
| 2024-04-08 | 7.52 | 7.58 | -0.02 | -0.26% | 7.48 | 7.74 | 153967 | 11711.08 | 1.34% |
| 2024-04-03 | 7.53 | 7.60 | 0.01 | 0.13% | 7.41 | 7.62 | 115115 | 8639.60 | 1.00% |
| 2024-04-02 | 7.43 | 7.59 | 0.16 | 2.15% | 7.34 | 7.62 | 174181 | 13077.95 | 1.52% |
| 2024-04-01 | 7.45 | 7.43 | -0.02 | -0.27% | 7.31 | 7.46 | 119954 | 8859.07 | 1.05% |
| 2024-03-29 | 7.44 | 7.45 | 0.06 | 0.81% | 7.19 | 7.46 | 142466 | 10440.94 | 1.24% |
| 2024-03-28 | 7.41 | 7.39 | -0.05 | -0.67% | 7.21 | 7.48 | 167572 | 12317.60 | 1.46% |
| 2024-03-27 | 7.61 | 7.44 | -0.09 | -1.20% | 7.44 | 7.84 | 309402 | 23783.41 | 2.70% |
| 2024-03-26 | 7.34 | 7.53 | 0.29 | 4.01% | 7.26 | 7.59 | 295448 | 21970.87 | 2.58% |
| 2024-03-25 | 7.01 | 7.24 | 0.26 | 3.72% | 6.86 | 7.53 | 212206 | 15346.22 | 1.85% |
| 2024-03-22 | 7.08 | 6.98 | -0.16 | -2.24% | 6.95 | 7.17 | 72671 | 5109.30 | 0.63% |
| 2024-03-21 | 7.21 | 7.14 | -0.08 | -1.11% | 7.12 | 7.24 | 64053 | 4583.53 | 0.56% |
| 2024-03-20 | 7.21 | 7.22 | 0.03 | 0.42% | 7.10 | 7.25 | 63085 | 4533.02 | 0.55% |
| 2024-03-19 | 7.22 | 7.19 | -0.03 | -0.42% | 7.18 | 7.32 | 84644 | 6138.90 | 0.74% |
| 2024-03-18 | 7.31 | 7.22 | -0.09 | -1.23% | 7.14 | 7.40 | 156940 | 11404.45 | 1.37% |
| 2024-03-15 | 7.02 | 7.31 | 0.28 | 3.98% | 6.98 | 7.33 | 149460 | 10756.75 | 1.30% |
| 2024-03-14 | 7.06 | 7.03 | -0.02 | -0.28% | 6.95 | 7.09 | 68701 | 4828.51 | 0.60% |
| 2024-03-13 | 7.06 | 7.05 | 0.02 | 0.28% | 7.00 | 7.11 | 82371 | 5815.04 | 0.72% |
| 2024-03-12 | 7.12 | 7.03 | -0.10 | -1.40% | 6.96 | 7.17 | 112681 | 7923.88 | 0.98% |
| 2024-03-11 | 7.00 | 7.13 | 0.12 | 1.71% | 6.97 | 7.15 | 131306 | 9276.61 | 1.15% |
| 2024-03-08 | 6.89 | 7.01 | 0.12 | 1.74% | 6.86 | 7.07 | 104201 | 7260.79 | 0.91% |
| 2024-03-07 | 6.87 | 6.89 | 0.00 | 0.00% | 6.83 | 6.96 | 84012 | 5795.18 | 0.73% |
| 2024-03-06 | 6.78 | 6.89 | 0.11 | 1.62% | 6.75 | 6.95 | 70368 | 4838.13 | 0.61% |
| 2024-03-05 | 6.78 | 6.78 | -0.12 | -1.74% | 6.73 | 6.90 | 74594 | 5062.47 | 0.65% |
| 2024-03-04 | 6.90 | 6.90 | 0.00 | 0.00% | 6.68 | 6.99 | 93426 | 6368.55 | 0.81% |
| 2024-03-01 | 6.93 | 6.90 | -0.04 | -0.58% | 6.85 | 7.01 | 67690 | 4671.36 | 0.59% |
| 2024-02-29 | 6.75 | 6.94 | 0.16 | 2.36% | 6.72 | 6.94 | 90055 | 6180.52 | 0.79% |
| 2024-02-28 | 7.00 | 6.78 | -0.22 | -3.14% | 6.75 | 7.26 | 147809 | 10385.59 | 1.29% |
| 2024-02-27 | 6.89 | 7.00 | 0.10 | 1.45% | 6.81 | 7.00 | 69963 | 4842.46 | 0.61% |
| 2024-02-26 | 7.03 | 6.90 | -0.13 | -1.85% | 6.86 | 7.08 | 89864 | 6253.70 | 0.78% |
| 2024-02-23 | 6.99 | 7.03 | 0.12 | 1.74% | 6.87 | 7.08 | 81938 | 5713.57 | 0.71% |
| 2024-02-22 | 6.75 | 6.91 | 0.16 | 2.37% | 6.70 | 7.01 | 80410 | 5561.07 | 0.70% |
| 2024-02-21 | 6.61 | 6.75 | 0.09 | 1.35% | 6.54 | 7.06 | 114212 | 7785.10 | 1.00% |
| 2024-02-20 | 6.70 | 6.66 | -0.09 | -1.33% | 6.50 | 6.81 | 100226 | 6687.90 | 0.87% |
| 2024-02-19 | 6.49 | 6.75 | 0.36 | 5.63% | 6.42 | 6.80 | 155382 | 10369.16 | 1.36% |
| 2024-02-08 | 6.10 | 6.39 | 0.23 | 3.73% | 6.02 | 6.49 | 204945 | 12849.89 | 1.79% |
| 2024-02-07 | 5.90 | 6.16 | 0.29 | 4.94% | 5.81 | 6.41 | 232917 | 14384.21 | 2.03% |
| 2024-02-06 | 5.56 | 5.87 | 0.31 | 5.58% | 5.26 | 5.99 | 207528 | 11693.24 | 1.81% |
| 2024-02-05 | 6.14 | 5.56 | -0.62 | -10.03% | 5.56 | 6.19 | 214285 | 12264.73 | 1.87% |
| 2024-02-02 | 6.51 | 6.18 | -0.23 | -3.59% | 5.99 | 6.55 | 151583 | 9530.99 | 1.32% |
| 2024-02-01 | 6.62 | 6.41 | -0.12 | -1.84% | 6.39 | 6.64 | 149372 | 9712.51 | 1.30% |
| 2024-01-31 | 6.97 | 6.53 | -0.37 | -5.36% | 6.51 | 7.00 | 146080 | 9837.67 | 1.27% |
| 2024-01-30 | 7.18 | 6.90 | -0.29 | -4.03% | 6.88 | 7.20 | 107781 | 7615.90 | 0.94% |
| 2024-01-29 | 7.32 | 7.19 | -0.12 | -1.64% | 7.15 | 7.37 | 80764 | 5841.47 | 0.70% |