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 | 7.49 | 7.37 | -0.14 | -1.86% | 7.31 | 7.80 | 29821 | 2224.02 | 1.95% |
| 2024-05-07 | 7.75 | 7.51 | -0.10 | -1.31% | 7.41 | 7.75 | 39628 | 2963.28 | 2.59% |
| 2024-05-06 | 7.25 | 7.61 | 0.45 | 6.28% | 7.23 | 7.81 | 57209 | 4327.15 | 3.73% |
| 2024-04-30 | 7.37 | 7.16 | -0.19 | -2.59% | 7.02 | 7.52 | 39443 | 2829.78 | 2.57% |
| 2024-04-29 | 6.89 | 7.35 | 0.47 | 6.83% | 6.83 | 7.47 | 46178 | 3350.59 | 3.01% |
| 2024-04-26 | 6.87 | 6.88 | 0.06 | 0.88% | 6.65 | 6.97 | 24402 | 1660.62 | 1.59% |
| 2024-04-25 | 6.72 | 6.82 | 0.14 | 2.10% | 6.57 | 6.86 | 22948 | 1553.12 | 1.50% |
| 2024-04-24 | 6.50 | 6.68 | 0.20 | 3.09% | 6.47 | 6.72 | 28083 | 1862.98 | 1.83% |
| 2024-04-23 | 6.25 | 6.48 | 0.25 | 4.01% | 6.25 | 6.56 | 38933 | 2499.01 | 2.54% |
| 2024-04-22 | 6.44 | 6.23 | -0.21 | -3.26% | 6.10 | 6.50 | 34383 | 2159.58 | 2.24% |
| 2024-04-19 | 6.58 | 6.44 | -0.16 | -2.42% | 6.40 | 6.72 | 36072 | 2349.61 | 2.35% |
| 2024-04-18 | 6.71 | 6.60 | -0.12 | -1.79% | 6.30 | 6.85 | 54342 | 3572.87 | 3.55% |
| 2024-04-17 | 6.01 | 6.72 | 0.33 | 5.16% | 6.01 | 6.76 | 77316 | 5038.52 | 5.04% |
| 2024-04-16 | 6.70 | 6.39 | -0.71 | -10.00% | 6.39 | 6.74 | 11347 | 730.84 | 0.74% |
| 2024-04-15 | 7.74 | 7.10 | -0.79 | -10.01% | 7.10 | 7.88 | 61232 | 4450.85 | 3.99% |
| 2024-04-12 | 8.13 | 7.89 | -0.25 | -3.07% | 7.88 | 8.26 | 46230 | 3721.61 | 3.02% |
| 2024-04-11 | 8.09 | 8.14 | 0.01 | 0.12% | 7.81 | 8.29 | 69207 | 5614.14 | 4.51% |
| 2024-04-10 | 8.60 | 8.13 | -0.48 | -5.57% | 8.05 | 8.65 | 126682 | 10419.28 | 8.26% |
| 2024-04-09 | 8.16 | 8.61 | 0.44 | 5.39% | 8.12 | 8.99 | 137732 | 12082.07 | 8.99% |
| 2024-04-08 | 8.60 | 8.17 | -0.51 | -5.88% | 8.13 | 8.67 | 45649 | 3797.34 | 2.98% |
| 2024-04-03 | 8.67 | 8.68 | -0.01 | -0.12% | 8.46 | 8.75 | 47854 | 4117.69 | 3.12% |
| 2024-04-02 | 8.62 | 8.69 | 0.13 | 1.52% | 8.55 | 8.77 | 30527 | 2645.43 | 1.99% |
| 2024-04-01 | 8.46 | 8.56 | 0.20 | 2.39% | 8.36 | 8.60 | 28956 | 2460.67 | 1.89% |
| 2024-03-29 | 8.19 | 8.36 | 0.13 | 1.58% | 8.19 | 8.43 | 27857 | 2320.74 | 1.82% |
| 2024-03-28 | 7.95 | 8.23 | 0.28 | 3.52% | 7.95 | 8.29 | 30104 | 2454.49 | 1.96% |
| 2024-03-27 | 8.26 | 7.95 | -0.31 | -3.75% | 7.94 | 8.26 | 33559 | 2714.35 | 2.19% |
| 2024-03-26 | 8.12 | 8.26 | 0.14 | 1.72% | 8.00 | 8.35 | 32858 | 2691.55 | 2.14% |
| 2024-03-25 | 8.43 | 8.12 | -0.24 | -2.87% | 8.06 | 8.43 | 33903 | 2793.63 | 2.21% |
| 2024-03-22 | 8.67 | 8.36 | -0.30 | -3.46% | 8.31 | 8.78 | 46737 | 3960.82 | 3.05% |
| 2024-03-21 | 8.53 | 8.66 | 0.13 | 1.52% | 8.45 | 8.82 | 49794 | 4293.38 | 3.25% |
| 2024-03-20 | 8.27 | 8.53 | 0.31 | 3.77% | 8.25 | 8.53 | 37101 | 3121.40 | 2.42% |
| 2024-03-19 | 8.26 | 8.22 | -0.03 | -0.36% | 8.19 | 8.37 | 36657 | 3033.99 | 2.39% |
| 2024-03-18 | 8.15 | 8.25 | 0.21 | 2.61% | 8.05 | 8.40 | 38412 | 3140.40 | 2.51% |
| 2024-03-15 | 7.80 | 8.04 | 0.20 | 2.55% | 7.75 | 8.09 | 39016 | 3099.66 | 2.55% |
| 2024-03-14 | 7.81 | 7.84 | 0.04 | 0.51% | 7.68 | 7.89 | 37769 | 2943.76 | 2.46% |
| 2024-03-13 | 7.78 | 7.80 | 0.02 | 0.26% | 7.70 | 7.90 | 43398 | 3385.65 | 2.83% |
| 2024-03-12 | 7.73 | 7.78 | 0.05 | 0.65% | 7.60 | 7.80 | 51541 | 3972.49 | 3.36% |
| 2024-03-11 | 7.25 | 7.73 | 0.48 | 6.62% | 7.22 | 7.74 | 59083 | 4449.34 | 3.85% |
| 2024-03-08 | 7.27 | 7.25 | -0.02 | -0.28% | 7.13 | 7.35 | 26925 | 1946.38 | 1.76% |
| 2024-03-07 | 7.37 | 7.27 | 0.00 | 0.00% | 7.24 | 7.45 | 31870 | 2345.01 | 2.08% |
| 2024-03-06 | 6.97 | 7.27 | 0.30 | 4.30% | 6.93 | 7.34 | 40050 | 2869.31 | 2.61% |
| 2024-03-05 | 7.29 | 6.97 | -0.30 | -4.13% | 6.90 | 7.29 | 39309 | 2756.80 | 2.56% |
| 2024-03-04 | 7.40 | 7.27 | -0.12 | -1.62% | 7.08 | 7.70 | 45747 | 3341.99 | 2.98% |
| 2024-03-01 | 7.42 | 7.39 | 0.06 | 0.82% | 7.27 | 7.55 | 47849 | 3541.95 | 3.12% |
| 2024-02-29 | 6.82 | 7.33 | 0.14 | 1.95% | 6.82 | 7.44 | 63673 | 4596.07 | 4.15% |
| 2024-02-28 | 7.99 | 7.19 | -0.80 | -10.01% | 7.19 | 8.39 | 96536 | 7496.58 | 6.30% |
| 2024-02-27 | 7.66 | 7.99 | 0.33 | 4.31% | 7.55 | 7.99 | 42954 | 3372.75 | 2.80% |
| 2024-02-26 | 7.50 | 7.66 | 0.22 | 2.96% | 7.38 | 7.93 | 64357 | 4929.68 | 4.20% |
| 2024-02-23 | 7.17 | 7.44 | 0.40 | 5.68% | 7.05 | 7.48 | 65395 | 4740.75 | 4.27% |
| 2024-02-22 | 6.90 | 7.04 | 0.14 | 2.03% | 6.56 | 7.10 | 94652 | 6503.03 | 6.17% |
| 2024-02-21 | 6.26 | 6.90 | 0.63 | 10.05% | 6.20 | 6.90 | 59886 | 4000.67 | 3.91% |
| 2024-02-20 | 6.07 | 6.27 | 0.12 | 1.95% | 6.07 | 6.30 | 54136 | 3355.85 | 3.53% |
| 2024-02-19 | 5.82 | 6.15 | 0.36 | 6.22% | 5.82 | 6.21 | 66962 | 4018.94 | 4.37% |
| 2024-02-08 | 5.35 | 5.79 | 0.18 | 3.21% | 5.05 | 5.90 | 143626 | 7618.91 | 9.37% |
| 2024-02-07 | 6.14 | 5.61 | -0.62 | -9.95% | 5.61 | 6.20 | 57200 | 3229.81 | 3.73% |
| 2024-02-06 | 6.23 | 6.23 | -0.69 | -9.97% | 6.23 | 6.37 | 77962 | 4874.37 | 5.09% |
| 2024-02-05 | 7.58 | 6.92 | -0.77 | -10.01% | 6.92 | 7.58 | 14808 | 1042.60 | 0.97% |
| 2024-02-02 | 8.32 | 7.69 | -0.70 | -8.34% | 7.55 | 8.52 | 51251 | 4053.14 | 3.34% |
| 2024-02-01 | 8.70 | 8.39 | -0.30 | -3.45% | 8.10 | 8.70 | 36664 | 3066.49 | 2.39% |
| 2024-01-31 | 9.48 | 8.69 | -0.65 | -6.96% | 8.59 | 9.48 | 35209 | 3144.99 | 2.30% |
| 2024-01-30 | 9.71 | 9.34 | -0.58 | -5.85% | 9.29 | 9.86 | 27878 | 2656.74 | 1.82% |