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 | 7.50 | -0.20 | -2.60% | 7.45 | 7.70 | 44213 | 3325.71 | 1.10% |
| 2024-05-09 | 7.49 | 7.70 | 0.20 | 2.67% | 7.48 | 7.74 | 43649 | 3348.32 | 1.09% |
| 2024-05-08 | 7.65 | 7.50 | -0.19 | -2.47% | 7.48 | 7.65 | 38598 | 2915.56 | 0.96% |
| 2024-05-07 | 7.57 | 7.69 | 0.19 | 2.53% | 7.50 | 7.71 | 58373 | 4456.59 | 1.46% |
| 2024-05-06 | 7.47 | 7.50 | 0.15 | 2.04% | 7.39 | 7.53 | 80233 | 5988.82 | 2.00% |
| 2024-04-30 | 7.48 | 7.35 | -0.38 | -4.92% | 7.22 | 7.52 | 89291 | 6557.54 | 2.23% |
| 2024-04-29 | 7.43 | 7.73 | 0.30 | 4.04% | 7.43 | 7.75 | 44460 | 3408.19 | 1.11% |
| 2024-04-26 | 7.32 | 7.43 | 0.05 | 0.68% | 7.28 | 7.46 | 41974 | 3101.93 | 1.05% |
| 2024-04-25 | 7.20 | 7.38 | 0.15 | 2.07% | 7.16 | 7.41 | 42435 | 3103.62 | 1.06% |
| 2024-04-24 | 7.09 | 7.23 | 0.13 | 1.83% | 7.03 | 7.26 | 43602 | 3131.73 | 1.09% |
| 2024-04-23 | 6.82 | 7.10 | 0.27 | 3.95% | 6.81 | 7.17 | 65590 | 4614.04 | 1.64% |
| 2024-04-22 | 6.76 | 6.83 | 0.04 | 0.59% | 6.57 | 6.87 | 47508 | 3211.40 | 1.19% |
| 2024-04-19 | 6.88 | 6.79 | -0.17 | -2.44% | 6.73 | 6.95 | 48624 | 3322.28 | 1.21% |
| 2024-04-18 | 7.08 | 6.96 | -0.16 | -2.25% | 6.78 | 7.16 | 69040 | 4813.41 | 1.72% |
| 2024-04-17 | 6.60 | 7.12 | 0.59 | 9.04% | 6.60 | 7.15 | 84785 | 5873.76 | 2.12% |
| 2024-04-16 | 7.15 | 6.53 | -0.72 | -9.93% | 6.53 | 7.17 | 103700 | 6943.16 | 2.59% |
| 2024-04-15 | 7.91 | 7.25 | -0.80 | -9.94% | 7.25 | 8.01 | 101045 | 7510.73 | 2.52% |
| 2024-04-12 | 8.12 | 8.05 | -0.09 | -1.11% | 8.04 | 8.30 | 40835 | 3331.18 | 1.02% |
| 2024-04-11 | 8.14 | 8.14 | -0.12 | -1.45% | 8.08 | 8.29 | 52744 | 4319.19 | 1.32% |
| 2024-04-10 | 8.35 | 8.26 | -0.18 | -2.13% | 8.13 | 8.44 | 75858 | 6280.56 | 1.89% |
| 2024-04-09 | 8.18 | 8.44 | 0.32 | 3.94% | 8.13 | 8.65 | 83512 | 6994.90 | 2.09% |
| 2024-04-08 | 8.52 | 8.12 | -0.29 | -3.45% | 8.11 | 8.52 | 54476 | 4481.85 | 1.36% |
| 2024-04-03 | 8.38 | 8.41 | -0.01 | -0.12% | 8.26 | 8.52 | 56091 | 4713.08 | 1.40% |
| 2024-04-02 | 8.34 | 8.42 | 0.10 | 1.20% | 8.26 | 8.52 | 54040 | 4548.36 | 1.35% |
| 2024-04-01 | 8.17 | 8.32 | 0.13 | 1.59% | 8.12 | 8.32 | 58948 | 4856.83 | 1.47% |
| 2024-03-29 | 8.04 | 8.19 | 0.23 | 2.89% | 8.01 | 8.35 | 79310 | 6486.71 | 1.98% |
| 2024-03-28 | 7.78 | 7.96 | 0.16 | 2.05% | 7.71 | 8.03 | 40716 | 3217.48 | 1.02% |
| 2024-03-27 | 8.01 | 7.80 | -0.24 | -2.99% | 7.77 | 8.09 | 37250 | 2945.02 | 0.93% |
| 2024-03-26 | 8.05 | 8.04 | -0.06 | -0.74% | 7.87 | 8.17 | 51696 | 4146.47 | 1.29% |
| 2024-03-25 | 8.32 | 8.10 | -0.23 | -2.76% | 8.09 | 8.34 | 48913 | 4026.42 | 1.22% |
| 2024-03-22 | 8.46 | 8.33 | -0.13 | -1.54% | 8.19 | 8.49 | 46823 | 3893.70 | 1.17% |
| 2024-03-21 | 8.45 | 8.46 | 0.05 | 0.59% | 8.28 | 8.59 | 49481 | 4180.31 | 1.24% |
| 2024-03-20 | 8.25 | 8.41 | 0.16 | 1.94% | 8.20 | 8.42 | 52033 | 4340.33 | 1.30% |
| 2024-03-19 | 8.18 | 8.25 | 0.07 | 0.86% | 8.12 | 8.39 | 56518 | 4680.98 | 1.41% |
| 2024-03-18 | 8.02 | 8.18 | 0.17 | 2.12% | 7.96 | 8.18 | 50987 | 4129.49 | 1.27% |
| 2024-03-15 | 7.90 | 8.01 | 0.08 | 1.01% | 7.86 | 8.02 | 39078 | 3103.63 | 0.98% |
| 2024-03-14 | 7.97 | 7.93 | -0.03 | -0.38% | 7.81 | 8.04 | 44861 | 3556.13 | 1.12% |
| 2024-03-13 | 7.99 | 7.96 | -0.03 | -0.38% | 7.82 | 8.05 | 50967 | 4043.40 | 1.27% |
| 2024-03-12 | 7.83 | 7.99 | 0.16 | 2.04% | 7.79 | 8.00 | 52025 | 4106.88 | 1.30% |
| 2024-03-11 | 7.55 | 7.83 | 0.29 | 3.85% | 7.50 | 7.83 | 59298 | 4574.34 | 1.48% |
| 2024-03-08 | 7.49 | 7.54 | 0.05 | 0.67% | 7.38 | 7.58 | 46955 | 3518.24 | 1.17% |
| 2024-03-07 | 7.62 | 7.49 | -0.13 | -1.71% | 7.48 | 7.74 | 49563 | 3776.68 | 1.24% |
| 2024-03-06 | 7.56 | 7.62 | 0.01 | 0.13% | 7.45 | 7.68 | 53515 | 4052.23 | 1.34% |
| 2024-03-05 | 7.87 | 7.61 | -0.27 | -3.43% | 7.57 | 7.88 | 44188 | 3397.32 | 1.10% |
| 2024-03-04 | 7.96 | 7.88 | -0.08 | -1.01% | 7.66 | 8.01 | 61839 | 4832.44 | 1.54% |
| 2024-03-01 | 7.81 | 7.96 | 0.15 | 1.92% | 7.75 | 7.96 | 57802 | 4548.13 | 1.44% |
| 2024-02-29 | 7.44 | 7.81 | 0.31 | 4.13% | 7.38 | 7.81 | 76013 | 5847.44 | 1.90% |
| 2024-02-28 | 8.25 | 7.50 | -0.73 | -8.87% | 7.45 | 8.43 | 112380 | 9001.02 | 2.81% |
| 2024-02-27 | 8.06 | 8.23 | 0.18 | 2.24% | 7.98 | 8.23 | 57274 | 4668.91 | 1.43% |
| 2024-02-26 | 7.88 | 8.05 | 0.14 | 1.77% | 7.76 | 8.25 | 73070 | 5866.63 | 1.82% |
| 2024-02-23 | 7.66 | 7.91 | 0.29 | 3.81% | 7.61 | 7.95 | 73514 | 5719.18 | 1.84% |
| 2024-02-22 | 7.41 | 7.62 | 0.17 | 2.28% | 7.40 | 7.63 | 71434 | 5390.73 | 1.78% |
| 2024-02-21 | 7.14 | 7.45 | 0.17 | 2.34% | 7.11 | 7.64 | 89047 | 6620.01 | 2.22% |
| 2024-02-20 | 7.07 | 7.28 | 0.15 | 2.10% | 6.96 | 7.32 | 72620 | 5203.05 | 1.81% |
| 2024-02-19 | 6.98 | 7.13 | 0.27 | 3.94% | 6.86 | 7.23 | 107004 | 7544.14 | 2.67% |
| 2024-02-08 | 6.20 | 6.86 | 0.62 | 9.94% | 6.17 | 6.86 | 119096 | 7852.36 | 2.97% |
| 2024-02-07 | 6.73 | 6.24 | -0.57 | -8.37% | 6.13 | 6.80 | 139778 | 9023.28 | 3.49% |
| 2024-02-06 | 6.64 | 6.81 | -0.24 | -3.40% | 6.35 | 7.07 | 125255 | 8309.12 | 3.13% |
| 2024-02-05 | 7.38 | 7.05 | -0.78 | -9.96% | 7.05 | 7.60 | 107007 | 7652.23 | 2.67% |