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 | 7.27 | 7.16 | -0.09 | -1.24% | 7.12 | 7.29 | 158058 | 11334.17 | 0.87% |
| 2024-05-09 | 7.18 | 7.25 | 0.07 | 0.97% | 7.17 | 7.30 | 141011 | 10220.89 | 0.77% |
| 2024-05-08 | 7.37 | 7.18 | -0.24 | -3.23% | 7.17 | 7.38 | 195944 | 14149.75 | 1.08% |
| 2024-05-07 | 7.39 | 7.42 | 0.06 | 0.82% | 7.37 | 7.52 | 217567 | 16181.83 | 1.19% |
| 2024-05-06 | 7.43 | 7.36 | 0.02 | 0.27% | 7.34 | 7.51 | 229693 | 17048.86 | 1.26% |
| 2024-04-30 | 7.47 | 7.34 | -0.13 | -1.74% | 7.26 | 7.49 | 195463 | 14364.98 | 1.07% |
| 2024-04-29 | 7.29 | 7.47 | 0.10 | 1.36% | 7.26 | 7.50 | 270154 | 20063.39 | 1.48% |
| 2024-04-26 | 7.22 | 7.37 | 0.12 | 1.66% | 7.20 | 7.41 | 223288 | 16400.84 | 1.23% |
| 2024-04-25 | 7.35 | 7.25 | -0.20 | -2.68% | 7.23 | 7.36 | 225038 | 16400.06 | 1.23% |
| 2024-04-24 | 7.11 | 7.45 | 0.29 | 4.05% | 7.02 | 7.70 | 392243 | 28909.61 | 2.15% |
| 2024-04-23 | 7.20 | 7.16 | 0.01 | 0.14% | 7.15 | 7.28 | 162106 | 11652.95 | 0.89% |
| 2024-04-22 | 7.20 | 7.15 | -0.18 | -2.46% | 7.07 | 7.31 | 229740 | 16462.14 | 1.26% |
| 2024-04-19 | 7.52 | 7.33 | -0.31 | -4.06% | 7.31 | 7.59 | 341735 | 25353.92 | 1.88% |
| 2024-04-18 | 7.76 | 7.64 | -0.25 | -3.17% | 7.62 | 7.81 | 411615 | 31707.84 | 2.26% |
| 2024-04-17 | 7.70 | 7.89 | 0.16 | 2.07% | 7.54 | 7.92 | 678812 | 52851.80 | 3.72% |
| 2024-04-16 | 7.38 | 7.73 | 0.31 | 4.18% | 7.21 | 7.85 | 640520 | 48609.99 | 3.51% |
| 2024-04-15 | 7.23 | 7.42 | 0.17 | 2.34% | 7.06 | 7.55 | 331722 | 24473.76 | 1.82% |
| 2024-04-12 | 7.39 | 7.25 | -0.22 | -2.95% | 7.25 | 7.42 | 200773 | 14685.14 | 1.10% |
| 2024-04-11 | 7.07 | 7.47 | 0.36 | 5.06% | 7.04 | 7.60 | 391869 | 29046.49 | 2.15% |
| 2024-04-10 | 7.40 | 7.11 | -0.29 | -3.92% | 7.07 | 7.40 | 249586 | 17938.86 | 1.37% |
| 2024-04-09 | 7.38 | 7.40 | 0.02 | 0.27% | 7.31 | 7.47 | 169465 | 12521.67 | 0.93% |
| 2024-04-08 | 7.40 | 7.38 | -0.11 | -1.47% | 7.33 | 7.52 | 179841 | 13346.75 | 0.99% |
| 2024-04-03 | 7.85 | 7.49 | -0.37 | -4.71% | 7.46 | 7.85 | 322756 | 24389.59 | 1.77% |
| 2024-04-02 | 8.14 | 7.86 | -0.32 | -3.91% | 7.80 | 8.23 | 449972 | 35559.41 | 2.47% |
| 2024-04-01 | 7.97 | 8.18 | 0.24 | 3.02% | 7.88 | 8.22 | 348729 | 27981.97 | 1.91% |
| 2024-03-29 | 8.11 | 7.94 | -0.27 | -3.29% | 7.82 | 8.15 | 360697 | 28607.62 | 1.98% |
| 2024-03-28 | 7.95 | 8.21 | 0.23 | 2.88% | 7.87 | 8.32 | 296694 | 24244.22 | 1.63% |
| 2024-03-27 | 8.42 | 7.98 | -0.49 | -5.79% | 7.97 | 8.56 | 391543 | 31962.87 | 2.15% |
| 2024-03-26 | 8.82 | 8.47 | -0.43 | -4.83% | 8.35 | 8.93 | 436719 | 37564.42 | 2.40% |
| 2024-03-25 | 9.48 | 8.90 | -0.43 | -4.61% | 8.87 | 9.66 | 833294 | 76607.45 | 4.57% |
| 2024-03-22 | 8.73 | 9.33 | 0.59 | 6.75% | 8.51 | 9.61 | 1067946 | 96875.38 | 5.86% |
| 2024-03-21 | 8.87 | 8.74 | 0.30 | 3.55% | 8.60 | 9.10 | 667500 | 58967.57 | 3.66% |
| 2024-03-20 | 8.12 | 8.44 | 0.37 | 4.58% | 8.10 | 8.52 | 484041 | 40366.94 | 2.66% |
| 2024-03-19 | 8.17 | 8.07 | -0.10 | -1.22% | 8.06 | 8.32 | 256878 | 20974.93 | 1.41% |
| 2024-03-18 | 7.96 | 8.17 | 0.25 | 3.16% | 7.91 | 8.17 | 283953 | 22944.71 | 1.56% |
| 2024-03-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.80 | 8.02 | 239096 | 18825.11 | 1.31% |
| 2024-03-14 | 8.20 | 7.98 | -0.32 | -3.86% | 7.88 | 8.21 | 327254 | 26277.80 | 1.80% |
| 2024-03-13 | 8.08 | 8.30 | 0.26 | 3.23% | 8.02 | 8.43 | 437028 | 36012.54 | 2.40% |
| 2024-03-12 | 8.04 | 8.04 | -0.02 | -0.25% | 7.94 | 8.12 | 180064 | 14465.78 | 0.99% |
| 2024-03-11 | 8.02 | 8.06 | 0.01 | 0.12% | 7.91 | 8.08 | 185314 | 14844.62 | 1.02% |
| 2024-03-08 | 7.89 | 8.05 | 0.20 | 2.55% | 7.81 | 8.08 | 219407 | 17408.94 | 1.20% |
| 2024-03-07 | 8.05 | 7.85 | -0.25 | -3.09% | 7.83 | 8.15 | 310168 | 24731.13 | 1.70% |
| 2024-03-06 | 8.19 | 8.10 | -0.19 | -2.29% | 8.01 | 8.24 | 315751 | 25632.42 | 1.73% |
| 2024-03-05 | 8.19 | 8.29 | 0.06 | 0.73% | 8.06 | 8.51 | 495128 | 41114.13 | 2.72% |
| 2024-03-04 | 8.23 | 8.23 | 0.02 | 0.24% | 7.96 | 8.30 | 376451 | 30702.21 | 2.07% |
| 2024-03-01 | 7.98 | 8.21 | 0.21 | 2.63% | 7.86 | 8.30 | 385129 | 31148.43 | 2.11% |
| 2024-02-29 | 7.61 | 8.00 | 0.31 | 4.03% | 7.60 | 8.01 | 285158 | 22418.55 | 1.56% |
| 2024-02-28 | 8.11 | 7.69 | -0.42 | -5.18% | 7.68 | 8.30 | 441261 | 35547.62 | 2.42% |
| 2024-02-27 | 7.74 | 8.11 | 0.36 | 4.65% | 7.69 | 8.14 | 466174 | 37086.29 | 2.56% |
| 2024-02-26 | 7.70 | 7.75 | -0.14 | -1.77% | 7.64 | 7.92 | 425238 | 32939.51 | 2.33% |
| 2024-02-23 | 7.71 | 7.89 | 0.17 | 2.20% | 7.59 | 7.93 | 474316 | 36770.46 | 2.60% |
| 2024-02-22 | 7.44 | 7.72 | 0.23 | 3.07% | 7.44 | 7.74 | 431038 | 32950.49 | 2.37% |
| 2024-02-21 | 7.35 | 7.49 | -0.22 | -2.85% | 7.30 | 7.74 | 604718 | 45521.59 | 3.32% |
| 2024-02-20 | 7.27 | 7.71 | 0.33 | 4.47% | 7.06 | 8.11 | 726367 | 55001.82 | 3.99% |
| 2024-02-19 | 7.16 | 7.38 | 0.32 | 4.53% | 7.12 | 7.43 | 567047 | 41089.80 | 3.11% |
| 2024-02-08 | 6.79 | 7.06 | 0.39 | 5.85% | 6.55 | 7.09 | 497326 | 33919.29 | 2.73% |
| 2024-02-07 | 6.50 | 6.67 | 0.12 | 1.83% | 6.36 | 6.77 | 480160 | 31790.49 | 2.63% |
| 2024-02-06 | 6.06 | 6.55 | 0.10 | 1.55% | 5.81 | 6.73 | 526649 | 32679.49 | 2.89% |
| 2024-02-05 | 7.00 | 6.45 | -0.72 | -10.04% | 6.45 | 7.06 | 413687 | 27097.07 | 2.27% |
| 2024-02-02 | 7.38 | 7.17 | -0.24 | -3.24% | 7.00 | 7.70 | 459493 | 34080.59 | 2.52% |
| 2024-02-01 | 7.63 | 7.41 | -0.49 | -6.20% | 7.24 | 7.81 | 582282 | 43555.38 | 3.19% |