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 | 7.70 | 7.63 | -0.07 | -0.91% | 7.60 | 7.86 | 29375 | 2254.78 | 0.41% |
| 2024-05-07 | 7.82 | 7.70 | -0.11 | -1.41% | 7.66 | 7.85 | 61436 | 4761.25 | 0.86% |
| 2024-05-06 | 7.64 | 7.81 | 0.26 | 3.44% | 7.54 | 7.98 | 103751 | 8101.12 | 1.45% |
| 2024-04-30 | 7.46 | 7.55 | 0.08 | 1.07% | 7.45 | 7.60 | 45681 | 3444.01 | 0.64% |
| 2024-04-29 | 7.34 | 7.47 | 0.13 | 1.77% | 7.32 | 7.47 | 46062 | 3416.56 | 0.64% |
| 2024-04-26 | 7.33 | 7.34 | 0.01 | 0.14% | 7.25 | 7.43 | 53145 | 3911.32 | 0.74% |
| 2024-04-25 | 7.39 | 7.33 | -0.07 | -0.95% | 7.29 | 7.39 | 30393 | 2223.40 | 0.42% |
| 2024-04-24 | 7.46 | 7.40 | -0.06 | -0.80% | 7.21 | 7.50 | 53925 | 3959.12 | 0.75% |
| 2024-04-23 | 7.32 | 7.46 | 0.14 | 1.91% | 7.21 | 7.55 | 79018 | 5850.26 | 1.10% |
| 2024-04-22 | 7.33 | 7.32 | 0.06 | 0.83% | 7.29 | 7.51 | 71368 | 5269.25 | 1.00% |
| 2024-04-19 | 7.35 | 7.26 | -0.04 | -0.55% | 7.19 | 7.43 | 101026 | 7356.69 | 1.41% |
| 2024-04-18 | 6.89 | 7.30 | 0.48 | 7.04% | 6.83 | 7.50 | 142670 | 10345.48 | 1.99% |
| 2024-04-17 | 6.75 | 6.82 | 0.16 | 2.40% | 6.68 | 6.82 | 44368 | 2994.23 | 0.62% |
| 2024-04-16 | 6.89 | 6.66 | -0.25 | -3.62% | 6.65 | 6.90 | 64940 | 4363.55 | 0.91% |
| 2024-04-15 | 6.87 | 6.91 | -0.04 | -0.58% | 6.77 | 7.07 | 46335 | 3217.73 | 0.65% |
| 2024-04-12 | 6.70 | 6.95 | 0.29 | 4.35% | 6.70 | 7.04 | 53632 | 3692.99 | 0.75% |
| 2024-04-11 | 6.69 | 6.66 | -0.01 | -0.15% | 6.60 | 6.74 | 23132 | 1545.87 | 0.32% |
| 2024-04-10 | 6.73 | 6.67 | -0.04 | -0.60% | 6.62 | 6.84 | 37377 | 2507.13 | 0.52% |
| 2024-04-09 | 6.77 | 6.71 | 0.01 | 0.15% | 6.65 | 6.77 | 33393 | 2236.43 | 0.47% |
| 2024-04-08 | 6.89 | 6.70 | -0.19 | -2.76% | 6.67 | 6.97 | 45248 | 3064.96 | 0.63% |
| 2024-04-03 | 7.00 | 6.89 | -0.11 | -1.57% | 6.82 | 7.04 | 62531 | 4318.95 | 0.87% |
| 2024-04-02 | 7.08 | 7.00 | -0.08 | -1.13% | 6.92 | 7.14 | 58775 | 4128.27 | 0.82% |
| 2024-04-01 | 7.05 | 7.08 | 0.02 | 0.28% | 7.01 | 7.10 | 26124 | 1845.26 | 0.36% |
| 2024-03-29 | 6.96 | 7.06 | 0.10 | 1.44% | 6.91 | 7.06 | 19726 | 1380.77 | 0.28% |
| 2024-03-28 | 7.00 | 6.96 | 0.00 | 0.00% | 6.91 | 7.03 | 17443 | 1215.32 | 0.24% |
| 2024-03-27 | 7.03 | 6.96 | -0.09 | -1.28% | 6.92 | 7.03 | 35449 | 2478.44 | 0.49% |
| 2024-03-26 | 7.07 | 7.05 | -0.02 | -0.28% | 7.01 | 7.16 | 32867 | 2320.92 | 0.46% |
| 2024-03-25 | 7.10 | 7.07 | -0.04 | -0.56% | 7.06 | 7.23 | 21469 | 1535.91 | 0.30% |
| 2024-03-22 | 7.18 | 7.11 | -0.07 | -0.97% | 7.05 | 7.20 | 19151 | 1364.66 | 0.27% |
| 2024-03-21 | 7.22 | 7.18 | -0.03 | -0.42% | 7.16 | 7.26 | 21663 | 1561.70 | 0.30% |
| 2024-03-20 | 7.16 | 7.21 | 0.02 | 0.28% | 7.14 | 7.24 | 16997 | 1222.59 | 0.24% |
| 2024-03-19 | 7.30 | 7.19 | -0.04 | -0.55% | 7.13 | 7.30 | 26638 | 1916.54 | 0.37% |
| 2024-03-18 | 7.03 | 7.23 | 0.20 | 2.84% | 7.03 | 7.28 | 44789 | 3206.89 | 0.63% |
| 2024-03-15 | 7.00 | 7.03 | 0.03 | 0.43% | 6.95 | 7.06 | 29957 | 2094.56 | 0.42% |
| 2024-03-14 | 7.08 | 7.00 | -0.09 | -1.27% | 6.91 | 7.13 | 33437 | 2351.86 | 0.47% |
| 2024-03-13 | 7.05 | 7.09 | 0.04 | 0.57% | 6.94 | 7.12 | 47242 | 3319.33 | 0.66% |
| 2024-03-12 | 7.08 | 7.05 | 0.02 | 0.28% | 6.97 | 7.08 | 39042 | 2744.23 | 0.54% |
| 2024-03-11 | 7.13 | 7.03 | -0.13 | -1.82% | 6.89 | 7.16 | 51712 | 3609.48 | 0.72% |
| 2024-03-08 | 7.32 | 7.16 | -0.11 | -1.51% | 7.10 | 7.35 | 27797 | 1999.92 | 0.39% |
| 2024-03-07 | 7.18 | 7.27 | 0.15 | 2.11% | 7.13 | 7.32 | 33042 | 2394.48 | 0.46% |
| 2024-03-06 | 7.10 | 7.12 | 0.05 | 0.71% | 7.02 | 7.18 | 27972 | 1985.60 | 0.39% |
| 2024-03-05 | 7.14 | 7.07 | -0.11 | -1.53% | 7.06 | 7.19 | 24642 | 1750.72 | 0.34% |
| 2024-03-04 | 7.14 | 7.18 | 0.04 | 0.56% | 7.02 | 7.20 | 30424 | 2163.84 | 0.42% |
| 2024-03-01 | 7.07 | 7.14 | 0.07 | 0.99% | 7.05 | 7.21 | 28033 | 1997.02 | 0.39% |
| 2024-02-29 | 6.98 | 7.07 | 0.09 | 1.29% | 6.91 | 7.18 | 56327 | 3960.15 | 0.79% |
| 2024-02-28 | 7.44 | 6.98 | -0.47 | -6.31% | 6.97 | 7.54 | 55422 | 4002.80 | 0.77% |
| 2024-02-27 | 7.45 | 7.45 | 0.04 | 0.54% | 7.33 | 7.46 | 24400 | 1808.20 | 0.34% |
| 2024-02-26 | 7.25 | 7.41 | 0.14 | 1.93% | 7.21 | 7.43 | 26357 | 1943.11 | 0.37% |
| 2024-02-23 | 7.48 | 7.27 | -0.21 | -2.81% | 7.20 | 7.50 | 49814 | 3638.31 | 0.70% |
| 2024-02-22 | 7.50 | 7.48 | -0.01 | -0.13% | 7.30 | 7.56 | 32947 | 2453.98 | 0.46% |
| 2024-02-21 | 7.58 | 7.49 | -0.11 | -1.45% | 7.48 | 7.70 | 38192 | 2895.99 | 0.53% |
| 2024-02-20 | 7.48 | 7.60 | 0.10 | 1.33% | 7.35 | 7.62 | 31287 | 2349.23 | 0.44% |
| 2024-02-19 | 7.44 | 7.50 | 0.14 | 1.90% | 7.34 | 7.59 | 47252 | 3524.50 | 0.66% |
| 2024-02-08 | 6.66 | 7.36 | 0.58 | 8.55% | 6.66 | 7.46 | 71185 | 5099.08 | 0.99% |
| 2024-02-07 | 6.75 | 6.78 | 0.08 | 1.19% | 6.49 | 6.99 | 83553 | 5604.81 | 1.17% |
| 2024-02-06 | 6.20 | 6.70 | 0.29 | 4.52% | 6.06 | 6.97 | 95367 | 6227.01 | 1.33% |
| 2024-02-05 | 6.85 | 6.41 | -0.57 | -8.17% | 6.29 | 6.92 | 140931 | 9217.68 | 1.97% |
| 2024-02-02 | 7.21 | 6.98 | -0.24 | -3.32% | 6.76 | 7.40 | 78079 | 5494.80 | 1.09% |
| 2024-02-01 | 7.37 | 7.22 | -0.17 | -2.30% | 7.05 | 7.45 | 55195 | 3996.95 | 0.77% |
| 2024-01-31 | 7.65 | 7.39 | -0.29 | -3.78% | 7.25 | 7.65 | 67105 | 4957.54 | 0.94% |
| 2024-01-30 | 7.80 | 7.68 | -0.18 | -2.29% | 7.60 | 7.82 | 51190 | 3947.71 | 0.71% |