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 | 7.69 | 7.33 | -0.14 | -1.87% | 7.28 | 7.69 | 46045 | 3401.19 | 1.60% |
| 2024-05-09 | 7.30 | 7.47 | 0.18 | 2.47% | 7.23 | 7.49 | 42388 | 3145.80 | 1.48% |
| 2024-05-08 | 7.58 | 7.29 | -0.26 | -3.44% | 7.26 | 7.58 | 40550 | 2985.19 | 1.41% |
| 2024-05-07 | 7.58 | 7.55 | 0.03 | 0.40% | 7.44 | 7.67 | 40231 | 3022.69 | 1.40% |
| 2024-05-06 | 7.18 | 7.52 | 0.38 | 5.32% | 7.18 | 7.58 | 65732 | 4871.02 | 2.29% |
| 2024-04-30 | 7.40 | 7.14 | -0.24 | -3.25% | 7.01 | 7.44 | 52959 | 3794.61 | 1.85% |
| 2024-04-29 | 7.19 | 7.38 | 0.26 | 3.65% | 7.11 | 7.41 | 54410 | 3970.40 | 1.90% |
| 2024-04-26 | 7.30 | 7.12 | -0.24 | -3.26% | 6.79 | 7.30 | 70969 | 5032.93 | 2.47% |
| 2024-04-25 | 7.55 | 7.36 | -0.03 | -0.41% | 7.31 | 7.55 | 29525 | 2179.94 | 1.03% |
| 2024-04-24 | 7.27 | 7.39 | 0.19 | 2.64% | 7.21 | 7.42 | 33659 | 2467.11 | 1.17% |
| 2024-04-23 | 7.12 | 7.20 | 0.08 | 1.12% | 7.11 | 7.29 | 35500 | 2561.95 | 1.24% |
| 2024-04-22 | 7.28 | 7.12 | -0.19 | -2.60% | 6.97 | 7.35 | 45230 | 3231.50 | 1.58% |
| 2024-04-19 | 7.40 | 7.31 | -0.12 | -1.62% | 7.20 | 7.54 | 49801 | 3670.61 | 1.73% |
| 2024-04-18 | 7.43 | 7.43 | 0.10 | 1.36% | 7.26 | 7.62 | 91930 | 6838.50 | 3.20% |
| 2024-04-17 | 6.71 | 7.33 | 0.67 | 10.06% | 6.71 | 7.33 | 73174 | 5205.36 | 2.55% |
| 2024-04-16 | 7.21 | 6.66 | -0.56 | -7.76% | 6.51 | 7.21 | 109722 | 7321.82 | 3.82% |
| 2024-04-15 | 7.90 | 7.22 | -0.80 | -9.98% | 7.22 | 8.01 | 85143 | 6304.02 | 2.97% |
| 2024-04-12 | 8.02 | 8.02 | -0.02 | -0.25% | 7.99 | 8.18 | 26266 | 2117.06 | 0.92% |
| 2024-04-11 | 8.00 | 8.04 | -0.04 | -0.50% | 7.90 | 8.24 | 29460 | 2389.67 | 1.03% |
| 2024-04-10 | 8.27 | 8.08 | -0.17 | -2.06% | 8.00 | 8.28 | 46124 | 3716.26 | 1.61% |
| 2024-04-09 | 8.22 | 8.25 | 0.05 | 0.61% | 8.07 | 8.34 | 34355 | 2812.62 | 1.20% |
| 2024-04-08 | 8.55 | 8.20 | -0.27 | -3.19% | 8.19 | 8.58 | 37970 | 3170.31 | 1.32% |
| 2024-04-03 | 8.56 | 8.47 | -0.15 | -1.74% | 8.36 | 8.63 | 45931 | 3877.74 | 1.60% |
| 2024-04-02 | 8.55 | 8.62 | 0.11 | 1.29% | 8.50 | 8.85 | 62527 | 5407.94 | 2.18% |
| 2024-04-01 | 8.75 | 8.51 | -0.07 | -0.82% | 8.44 | 8.75 | 54981 | 4687.12 | 1.92% |
| 2024-03-29 | 8.45 | 8.58 | 0.16 | 1.90% | 8.40 | 8.66 | 45945 | 3914.72 | 1.60% |
| 2024-03-28 | 8.22 | 8.42 | 0.16 | 1.94% | 8.17 | 8.74 | 63932 | 5403.88 | 2.23% |
| 2024-03-27 | 8.35 | 8.26 | -0.06 | -0.72% | 8.24 | 8.51 | 64058 | 5358.01 | 2.23% |
| 2024-03-26 | 8.50 | 8.32 | -0.21 | -2.46% | 8.17 | 8.60 | 88328 | 7364.68 | 3.08% |
| 2024-03-25 | 9.20 | 8.53 | -0.67 | -7.28% | 8.50 | 9.25 | 112422 | 9917.71 | 3.92% |
| 2024-03-22 | 9.48 | 9.20 | -0.24 | -2.54% | 9.09 | 9.55 | 58411 | 5424.41 | 2.03% |
| 2024-03-21 | 9.33 | 9.44 | 0.18 | 1.94% | 9.20 | 9.53 | 57721 | 5408.01 | 2.01% |
| 2024-03-20 | 9.15 | 9.26 | -0.03 | -0.32% | 9.15 | 9.43 | 38314 | 3562.04 | 1.33% |
| 2024-03-19 | 9.25 | 9.29 | 0.04 | 0.43% | 9.25 | 9.55 | 58489 | 5501.57 | 2.04% |
| 2024-03-18 | 8.94 | 9.25 | 0.37 | 4.17% | 8.93 | 9.54 | 107983 | 9944.38 | 3.76% |
| 2024-03-15 | 8.85 | 8.88 | 0.03 | 0.34% | 8.75 | 8.89 | 39222 | 3457.13 | 1.37% |
| 2024-03-14 | 8.80 | 8.85 | 0.00 | 0.00% | 8.69 | 8.90 | 48344 | 4255.42 | 1.68% |
| 2024-03-13 | 8.89 | 8.85 | -0.05 | -0.56% | 8.75 | 8.95 | 51632 | 4556.14 | 1.80% |
| 2024-03-12 | 8.63 | 8.90 | 0.27 | 3.13% | 8.54 | 8.95 | 70213 | 6147.09 | 2.45% |
| 2024-03-11 | 8.42 | 8.63 | 0.21 | 2.49% | 8.38 | 8.65 | 67297 | 5762.33 | 2.34% |
| 2024-03-08 | 8.39 | 8.42 | 0.03 | 0.36% | 8.30 | 8.55 | 55133 | 4645.48 | 1.92% |
| 2024-03-07 | 8.75 | 8.39 | -0.50 | -5.62% | 8.39 | 8.75 | 120590 | 10347.20 | 4.20% |
| 2024-03-06 | 8.10 | 8.89 | 0.79 | 9.75% | 8.05 | 8.91 | 191594 | 16647.46 | 6.67% |
| 2024-03-05 | 8.27 | 8.10 | -0.20 | -2.41% | 8.02 | 8.27 | 56283 | 4578.14 | 1.96% |
| 2024-03-04 | 8.41 | 8.30 | -0.08 | -0.95% | 8.19 | 8.53 | 45546 | 3780.98 | 1.59% |
| 2024-03-01 | 8.40 | 8.38 | -0.02 | -0.24% | 8.21 | 8.60 | 61796 | 5191.38 | 2.15% |
| 2024-02-29 | 8.33 | 8.40 | 0.05 | 0.60% | 8.00 | 8.55 | 107898 | 8917.76 | 3.76% |
| 2024-02-28 | 8.74 | 8.35 | -0.43 | -4.90% | 8.18 | 9.05 | 118947 | 10304.50 | 4.14% |
| 2024-02-27 | 8.58 | 8.78 | 0.12 | 1.39% | 8.49 | 8.79 | 108852 | 9415.92 | 3.79% |
| 2024-02-26 | 8.40 | 8.66 | 0.40 | 4.84% | 8.26 | 8.74 | 135706 | 11602.60 | 4.73% |
| 2024-02-23 | 7.65 | 8.26 | 0.75 | 9.99% | 7.65 | 8.26 | 113182 | 9018.54 | 3.94% |
| 2024-02-22 | 7.20 | 7.51 | 0.22 | 3.02% | 7.15 | 7.55 | 114505 | 8401.39 | 3.99% |
| 2024-02-21 | 7.11 | 7.29 | 0.18 | 2.53% | 7.07 | 7.82 | 144304 | 10690.86 | 5.03% |
| 2024-02-20 | 6.67 | 7.11 | 0.65 | 10.06% | 6.38 | 7.11 | 79332 | 5393.52 | 2.76% |
| 2024-02-19 | 6.14 | 6.46 | 0.59 | 10.05% | 6.00 | 6.46 | 91701 | 5829.11 | 3.19% |
| 2024-02-08 | 5.30 | 5.87 | 0.53 | 9.93% | 4.88 | 5.87 | 122336 | 6653.78 | 4.26% |
| 2024-02-07 | 5.92 | 5.34 | -0.55 | -9.34% | 5.30 | 5.97 | 130082 | 7082.19 | 4.53% |
| 2024-02-06 | 5.88 | 5.89 | -0.64 | -9.80% | 5.88 | 6.28 | 96987 | 5780.06 | 3.38% |
| 2024-02-05 | 7.19 | 6.53 | -0.73 | -10.06% | 6.53 | 7.26 | 55617 | 3696.21 | 1.94% |
| 2024-02-02 | 7.81 | 7.26 | -0.49 | -6.32% | 6.98 | 7.93 | 75882 | 5631.39 | 2.64% |
| 2024-02-01 | 8.09 | 7.75 | -0.31 | -3.85% | 7.65 | 8.11 | 68925 | 5379.64 | 2.40% |
| 2024-01-31 | 8.67 | 8.06 | -0.44 | -5.18% | 8.05 | 8.67 | 52273 | 4350.43 | 1.82% |