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 | 7.37 | 7.21 | -0.15 | -2.04% | 7.19 | 7.46 | 71933 | 5220.78 | 1.10% |
| 2024-05-09 | 7.35 | 7.36 | 0.03 | 0.41% | 7.33 | 7.48 | 60715 | 4497.18 | 0.93% |
| 2024-05-08 | 7.49 | 7.33 | -0.16 | -2.14% | 7.31 | 7.49 | 61034 | 4502.05 | 0.94% |
| 2024-05-07 | 7.55 | 7.49 | -0.04 | -0.53% | 7.41 | 7.56 | 84191 | 6300.34 | 1.29% |
| 2024-05-06 | 7.52 | 7.53 | 0.06 | 0.80% | 7.50 | 7.67 | 86415 | 6544.36 | 1.32% |
| 2024-04-30 | 7.58 | 7.47 | -0.22 | -2.86% | 7.34 | 7.68 | 132889 | 9947.77 | 2.04% |
| 2024-04-29 | 7.38 | 7.69 | 0.33 | 4.48% | 7.38 | 7.70 | 114098 | 8699.02 | 1.75% |
| 2024-04-26 | 7.19 | 7.36 | 0.18 | 2.51% | 7.14 | 7.37 | 118288 | 8623.45 | 1.81% |
| 2024-04-25 | 7.25 | 7.18 | -0.11 | -1.51% | 7.15 | 7.33 | 96637 | 6982.39 | 1.48% |
| 2024-04-24 | 7.12 | 7.29 | 0.23 | 3.26% | 7.09 | 7.45 | 160686 | 11681.82 | 2.46% |
| 2024-04-23 | 6.89 | 7.06 | 0.17 | 2.47% | 6.87 | 7.15 | 108827 | 7667.13 | 1.67% |
| 2024-04-22 | 6.85 | 6.89 | 0.03 | 0.44% | 6.63 | 6.98 | 88865 | 6084.79 | 1.36% |
| 2024-04-19 | 6.97 | 6.86 | -0.11 | -1.58% | 6.81 | 7.02 | 86835 | 5972.86 | 1.33% |
| 2024-04-18 | 7.19 | 6.97 | -0.12 | -1.69% | 6.88 | 7.19 | 105952 | 7439.14 | 1.62% |
| 2024-04-17 | 6.55 | 7.09 | 0.55 | 8.41% | 6.55 | 7.10 | 149464 | 10378.67 | 2.29% |
| 2024-04-16 | 7.13 | 6.54 | -0.59 | -8.27% | 6.51 | 7.15 | 171476 | 11528.54 | 2.63% |
| 2024-04-15 | 7.62 | 7.13 | -0.52 | -6.80% | 7.02 | 7.67 | 170612 | 12366.27 | 2.62% |
| 2024-04-12 | 7.75 | 7.65 | -0.03 | -0.39% | 7.64 | 7.78 | 82745 | 6393.56 | 1.27% |
| 2024-04-11 | 7.69 | 7.68 | -0.12 | -1.54% | 7.61 | 7.80 | 85429 | 6586.78 | 1.31% |
| 2024-04-10 | 8.03 | 7.80 | -0.18 | -2.26% | 7.68 | 8.18 | 123328 | 9734.25 | 1.89% |
| 2024-04-09 | 7.83 | 7.98 | 0.15 | 1.92% | 7.83 | 7.99 | 66778 | 5293.84 | 1.02% |
| 2024-04-08 | 8.05 | 7.83 | -0.28 | -3.45% | 7.83 | 8.11 | 82826 | 6587.86 | 1.27% |
| 2024-04-03 | 8.26 | 8.11 | -0.14 | -1.70% | 7.98 | 8.26 | 95815 | 7754.75 | 1.47% |
| 2024-04-02 | 8.30 | 8.25 | -0.07 | -0.84% | 8.16 | 8.32 | 90438 | 7443.76 | 1.39% |
| 2024-04-01 | 8.20 | 8.32 | 0.17 | 2.09% | 8.20 | 8.33 | 87741 | 7273.93 | 1.35% |
| 2024-03-29 | 8.08 | 8.15 | 0.06 | 0.74% | 7.98 | 8.16 | 83447 | 6749.79 | 1.28% |
| 2024-03-28 | 7.87 | 8.09 | 0.22 | 2.80% | 7.84 | 8.19 | 110991 | 8947.31 | 1.70% |
| 2024-03-27 | 8.35 | 7.87 | -0.47 | -5.64% | 7.85 | 8.36 | 138370 | 11151.16 | 2.12% |
| 2024-03-26 | 8.45 | 8.34 | -0.11 | -1.30% | 8.23 | 8.54 | 110469 | 9262.11 | 1.69% |
| 2024-03-25 | 8.70 | 8.45 | -0.30 | -3.43% | 8.42 | 8.81 | 117038 | 10109.65 | 1.79% |
| 2024-03-22 | 8.92 | 8.75 | -0.20 | -2.23% | 8.68 | 8.95 | 125994 | 11064.65 | 1.93% |
| 2024-03-21 | 8.90 | 8.95 | 0.08 | 0.90% | 8.83 | 9.05 | 150623 | 13458.58 | 2.31% |
| 2024-03-20 | 8.78 | 8.87 | 0.08 | 0.91% | 8.75 | 8.91 | 113170 | 10022.61 | 1.74% |
| 2024-03-19 | 8.86 | 8.79 | -0.09 | -1.01% | 8.79 | 8.87 | 122547 | 10806.45 | 1.88% |
| 2024-03-18 | 8.80 | 8.88 | 0.12 | 1.37% | 8.74 | 8.88 | 139386 | 12308.35 | 2.14% |
| 2024-03-15 | 8.76 | 8.76 | 0.05 | 0.57% | 8.57 | 8.78 | 130511 | 11370.69 | 2.00% |
| 2024-03-14 | 8.77 | 8.71 | -0.05 | -0.57% | 8.62 | 8.83 | 151147 | 13214.06 | 2.32% |
| 2024-03-13 | 8.66 | 8.76 | 0.09 | 1.04% | 8.60 | 8.83 | 178924 | 15637.52 | 2.74% |
| 2024-03-12 | 8.56 | 8.67 | 0.20 | 2.36% | 8.45 | 8.70 | 180720 | 15556.90 | 2.77% |
| 2024-03-11 | 8.32 | 8.47 | 0.15 | 1.80% | 8.25 | 8.48 | 117106 | 9825.12 | 1.80% |
| 2024-03-08 | 8.35 | 8.32 | 0.00 | 0.00% | 8.23 | 8.41 | 121010 | 10057.93 | 1.86% |
| 2024-03-07 | 8.77 | 8.32 | -0.35 | -4.04% | 8.31 | 8.77 | 227557 | 19377.89 | 3.49% |
| 2024-03-06 | 8.50 | 8.67 | 0.07 | 0.81% | 8.35 | 8.70 | 242236 | 20630.14 | 3.71% |
| 2024-03-05 | 8.68 | 8.60 | -0.15 | -1.71% | 8.48 | 8.92 | 304614 | 26432.70 | 4.67% |
| 2024-03-04 | 8.62 | 8.75 | 0.16 | 1.86% | 8.48 | 8.96 | 272982 | 23752.00 | 4.19% |
| 2024-03-01 | 8.58 | 8.59 | 0.03 | 0.35% | 8.40 | 8.68 | 184776 | 15759.84 | 2.83% |
| 2024-02-29 | 8.38 | 8.56 | 0.37 | 4.52% | 8.32 | 8.63 | 239808 | 20324.63 | 3.68% |
| 2024-02-28 | 8.89 | 8.19 | -0.69 | -7.77% | 8.18 | 9.02 | 310107 | 26877.51 | 4.75% |
| 2024-02-27 | 8.47 | 8.88 | 0.32 | 3.74% | 8.47 | 8.91 | 233164 | 20283.67 | 3.57% |
| 2024-02-26 | 8.50 | 8.56 | 0.04 | 0.47% | 8.38 | 8.76 | 288989 | 24689.98 | 4.43% |
| 2024-02-23 | 8.09 | 8.52 | 0.44 | 5.45% | 8.08 | 8.76 | 318721 | 26846.30 | 4.89% |
| 2024-02-22 | 7.79 | 8.08 | 0.23 | 2.93% | 7.79 | 8.09 | 152731 | 12229.31 | 2.34% |
| 2024-02-21 | 7.69 | 7.85 | 0.18 | 2.35% | 7.59 | 8.09 | 200733 | 15829.46 | 3.08% |
| 2024-02-20 | 7.72 | 7.67 | 0.04 | 0.52% | 7.45 | 7.72 | 139111 | 10533.19 | 2.13% |
| 2024-02-19 | 7.61 | 7.63 | 0.16 | 2.14% | 7.43 | 7.76 | 234587 | 17794.30 | 3.60% |
| 2024-02-08 | 6.74 | 7.47 | 0.67 | 9.85% | 6.73 | 7.47 | 256577 | 18427.80 | 3.93% |
| 2024-02-07 | 6.70 | 6.80 | 0.16 | 2.41% | 6.57 | 7.03 | 252186 | 17282.74 | 3.87% |
| 2024-02-06 | 6.68 | 6.64 | 0.02 | 0.30% | 6.02 | 6.88 | 260374 | 16660.15 | 3.99% |
| 2024-02-05 | 7.21 | 6.62 | -0.73 | -9.93% | 6.62 | 7.35 | 207541 | 14038.52 | 3.18% |
| 2024-02-02 | 7.79 | 7.35 | -0.47 | -6.01% | 7.05 | 8.00 | 176912 | 13308.55 | 2.71% |
| 2024-02-01 | 7.90 | 7.82 | -0.13 | -1.64% | 7.71 | 8.07 | 135059 | 10670.49 | 2.07% |
| 2024-01-31 | 8.31 | 7.95 | -0.46 | -5.47% | 7.95 | 8.46 | 149690 | 12216.57 | 2.29% |