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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.66 | 7.66 | 0.02 | 0.26% | 7.63 | 7.78 | 29257 | 2253.35 | 0.84% |
| 2024-05-08 | 7.84 | 7.64 | -0.17 | -2.18% | 7.64 | 7.84 | 38218 | 2943.51 | 1.09% |
| 2024-05-07 | 7.88 | 7.81 | -0.10 | -1.26% | 7.75 | 7.93 | 39552 | 3094.87 | 1.13% |
| 2024-05-06 | 7.80 | 7.91 | 0.28 | 3.67% | 7.71 | 7.94 | 48966 | 3838.10 | 1.40% |
| 2024-04-30 | 7.59 | 7.63 | 0.05 | 0.66% | 7.46 | 7.73 | 54721 | 4158.96 | 1.56% |
| 2024-04-29 | 7.38 | 7.58 | 0.27 | 3.69% | 7.38 | 7.61 | 41817 | 3146.20 | 1.20% |
| 2024-04-26 | 7.23 | 7.31 | 0.14 | 1.95% | 7.12 | 7.37 | 39081 | 2847.87 | 1.12% |
| 2024-04-25 | 7.11 | 7.17 | 0.06 | 0.84% | 7.03 | 7.20 | 35881 | 2562.67 | 1.03% |
| 2024-04-24 | 6.89 | 7.11 | 0.27 | 3.95% | 6.87 | 7.12 | 40947 | 2878.62 | 1.17% |
| 2024-04-23 | 6.67 | 6.84 | 0.23 | 3.48% | 6.62 | 6.89 | 47870 | 3250.88 | 1.37% |
| 2024-04-22 | 6.72 | 6.61 | -0.09 | -1.34% | 6.33 | 6.72 | 49461 | 3248.59 | 1.41% |
| 2024-04-19 | 7.08 | 6.70 | -0.28 | -4.01% | 6.68 | 7.08 | 52023 | 3524.28 | 1.49% |
| 2024-04-18 | 6.90 | 6.98 | 0.13 | 1.90% | 6.70 | 7.14 | 66469 | 4612.51 | 1.90% |
| 2024-04-17 | 6.26 | 6.85 | 0.59 | 9.42% | 6.26 | 6.87 | 82307 | 5477.83 | 2.35% |
| 2024-04-16 | 6.96 | 6.26 | -0.69 | -9.93% | 6.26 | 7.01 | 78108 | 4976.13 | 2.23% |
| 2024-04-15 | 7.55 | 6.95 | -0.63 | -8.31% | 6.83 | 7.64 | 93237 | 6594.26 | 2.67% |
| 2024-04-12 | 7.60 | 7.58 | -0.02 | -0.26% | 7.56 | 7.77 | 47232 | 3621.06 | 1.35% |
| 2024-04-11 | 7.73 | 7.60 | -0.15 | -1.94% | 7.59 | 7.83 | 50550 | 3899.18 | 1.45% |
| 2024-04-10 | 8.04 | 7.75 | -0.32 | -3.97% | 7.70 | 8.05 | 52491 | 4106.80 | 1.50% |
| 2024-04-09 | 8.04 | 8.07 | 0.02 | 0.25% | 7.89 | 8.15 | 49424 | 3958.10 | 1.41% |
| 2024-04-08 | 8.17 | 8.05 | -0.12 | -1.47% | 8.02 | 8.33 | 59665 | 4876.54 | 1.71% |
| 2024-04-03 | 8.43 | 8.17 | -0.21 | -2.51% | 8.09 | 8.43 | 54996 | 4512.36 | 1.57% |
| 2024-04-02 | 8.50 | 8.38 | -0.10 | -1.18% | 8.29 | 8.57 | 60247 | 5055.76 | 1.72% |
| 2024-04-01 | 8.19 | 8.48 | 0.28 | 3.41% | 8.18 | 8.48 | 70404 | 5892.75 | 2.01% |
| 2024-03-29 | 8.03 | 8.20 | 0.23 | 2.89% | 8.03 | 8.26 | 73061 | 5948.35 | 2.09% |
| 2024-03-28 | 7.71 | 7.97 | 0.26 | 3.37% | 7.68 | 8.12 | 77734 | 6185.80 | 2.22% |
| 2024-03-27 | 8.10 | 7.71 | -0.40 | -4.93% | 7.68 | 8.13 | 78838 | 6183.58 | 2.25% |
| 2024-03-26 | 7.95 | 8.11 | 0.08 | 1.00% | 7.92 | 8.19 | 100929 | 8134.80 | 2.89% |
| 2024-03-25 | 8.49 | 8.03 | -0.45 | -5.31% | 8.01 | 8.52 | 147366 | 12165.43 | 4.21% |
| 2024-03-22 | 8.88 | 8.48 | -0.39 | -4.40% | 8.43 | 8.88 | 128564 | 11011.41 | 3.68% |
| 2024-03-21 | 8.45 | 8.87 | 0.40 | 4.72% | 8.42 | 9.03 | 165429 | 14490.76 | 4.73% |
| 2024-03-20 | 8.40 | 8.47 | 0.03 | 0.36% | 8.36 | 8.54 | 68280 | 5763.22 | 1.95% |
| 2024-03-19 | 8.41 | 8.44 | 0.05 | 0.60% | 8.34 | 8.65 | 109432 | 9284.94 | 3.13% |
| 2024-03-18 | 8.25 | 8.39 | 0.24 | 2.94% | 8.24 | 8.44 | 106378 | 8874.13 | 3.04% |
| 2024-03-15 | 8.02 | 8.15 | 0.06 | 0.74% | 7.96 | 8.17 | 86364 | 7005.86 | 2.47% |
| 2024-03-14 | 8.00 | 8.09 | 0.06 | 0.75% | 7.85 | 8.12 | 89455 | 7166.87 | 2.56% |
| 2024-03-13 | 8.09 | 8.03 | -0.11 | -1.35% | 7.96 | 8.15 | 109406 | 8802.28 | 3.13% |
| 2024-03-12 | 7.92 | 8.14 | 0.22 | 2.78% | 7.75 | 8.28 | 218100 | 17477.68 | 6.24% |
| 2024-03-11 | 7.59 | 7.92 | 0.34 | 4.49% | 7.51 | 8.34 | 209539 | 16848.49 | 5.99% |
| 2024-03-08 | 7.58 | 7.58 | -0.04 | -0.52% | 7.46 | 7.70 | 44552 | 3363.78 | 1.27% |
| 2024-03-07 | 7.65 | 7.62 | 0.01 | 0.13% | 7.54 | 7.82 | 75421 | 5790.49 | 2.16% |
| 2024-03-06 | 7.36 | 7.61 | 0.28 | 3.82% | 7.34 | 7.72 | 75630 | 5707.99 | 2.16% |
| 2024-03-05 | 7.47 | 7.33 | -0.15 | -2.01% | 7.27 | 7.47 | 49386 | 3632.93 | 1.41% |
| 2024-03-04 | 7.57 | 7.48 | -0.09 | -1.19% | 7.30 | 7.69 | 63377 | 4731.19 | 1.81% |
| 2024-03-01 | 7.52 | 7.57 | 0.12 | 1.61% | 7.44 | 7.65 | 74040 | 5579.50 | 2.12% |
| 2024-02-29 | 7.25 | 7.45 | 0.20 | 2.76% | 7.10 | 7.51 | 118269 | 8726.27 | 3.38% |
| 2024-02-28 | 8.02 | 7.25 | -0.80 | -9.94% | 7.25 | 8.13 | 164753 | 12747.81 | 4.71% |
| 2024-02-27 | 7.65 | 8.05 | 0.25 | 3.21% | 7.62 | 8.05 | 109418 | 8622.91 | 3.13% |
| 2024-02-26 | 7.40 | 7.80 | 0.46 | 6.27% | 7.30 | 7.91 | 132473 | 10120.99 | 3.79% |
| 2024-02-23 | 7.00 | 7.34 | 0.36 | 5.16% | 6.94 | 7.35 | 96370 | 6897.61 | 2.76% |
| 2024-02-22 | 6.65 | 6.98 | 0.27 | 4.02% | 6.65 | 6.98 | 87107 | 5968.34 | 2.49% |
| 2024-02-21 | 6.41 | 6.71 | 0.25 | 3.87% | 6.37 | 6.93 | 98790 | 6660.03 | 2.82% |
| 2024-02-20 | 6.28 | 6.46 | 0.20 | 3.19% | 6.16 | 6.50 | 87929 | 5619.39 | 2.51% |
| 2024-02-19 | 6.03 | 6.26 | 0.41 | 7.01% | 5.99 | 6.36 | 117038 | 7266.44 | 3.35% |
| 2024-02-08 | 5.48 | 5.85 | 0.43 | 7.93% | 5.15 | 5.86 | 130171 | 7140.88 | 3.72% |
| 2024-02-07 | 6.00 | 5.42 | -0.48 | -8.14% | 5.35 | 6.02 | 125085 | 7061.00 | 3.58% |
| 2024-02-06 | 5.89 | 5.90 | -0.27 | -4.38% | 5.55 | 6.19 | 118117 | 6756.86 | 3.38% |
| 2024-02-05 | 6.70 | 6.17 | -0.68 | -9.93% | 6.17 | 6.78 | 78641 | 4947.92 | 2.25% |
| 2024-02-02 | 7.25 | 6.85 | -0.41 | -5.65% | 6.63 | 7.47 | 79439 | 5563.88 | 2.27% |
| 2024-02-01 | 7.29 | 7.26 | -0.04 | -0.55% | 7.11 | 7.44 | 60611 | 4413.18 | 1.73% |
| 2024-01-31 | 7.70 | 7.30 | -0.54 | -6.89% | 7.29 | 7.94 | 75182 | 5671.38 | 2.15% |