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 | 7.53 | 7.78 | 0.21 | 2.77% | 7.53 | 7.93 | 134099 | 10419.30 | 13.22% |
| 2024-05-09 | 7.48 | 7.57 | 0.03 | 0.40% | 7.45 | 7.64 | 68151 | 5148.88 | 6.72% |
| 2024-05-08 | 7.58 | 7.54 | 0.00 | 0.00% | 7.49 | 7.77 | 85396 | 6503.05 | 8.42% |
| 2024-05-07 | 7.92 | 7.72 | -0.08 | -1.03% | 7.62 | 7.93 | 82459 | 6353.18 | 8.13% |
| 2024-05-06 | 7.50 | 7.80 | 0.39 | 5.26% | 7.49 | 8.00 | 127089 | 9889.71 | 12.52% |
| 2024-04-30 | 7.48 | 7.41 | -0.09 | -1.20% | 7.35 | 7.55 | 53674 | 3985.17 | 5.29% |
| 2024-04-29 | 7.45 | 7.50 | 0.25 | 3.45% | 7.32 | 7.54 | 92404 | 6863.34 | 9.11% |
| 2024-04-26 | 7.18 | 7.25 | 0.02 | 0.28% | 7.08 | 7.29 | 61036 | 4406.65 | 6.02% |
| 2024-04-25 | 7.08 | 7.23 | 0.12 | 1.69% | 7.03 | 7.26 | 45888 | 3297.38 | 4.52% |
| 2024-04-24 | 6.91 | 7.11 | 0.22 | 3.19% | 6.91 | 7.12 | 52214 | 3679.33 | 5.15% |
| 2024-04-23 | 6.86 | 6.89 | 0.05 | 0.73% | 6.80 | 6.95 | 46948 | 3237.57 | 4.63% |
| 2024-04-22 | 6.92 | 6.84 | 0.03 | 0.44% | 6.67 | 6.93 | 56734 | 3865.88 | 5.59% |
| 2024-04-19 | 6.83 | 6.81 | -0.04 | -0.58% | 6.72 | 6.98 | 61551 | 4215.92 | 6.07% |
| 2024-04-18 | 7.01 | 6.85 | -0.18 | -2.56% | 6.84 | 7.13 | 79555 | 5510.06 | 7.84% |
| 2024-04-17 | 6.45 | 7.03 | 0.55 | 8.49% | 6.38 | 7.08 | 131376 | 9047.17 | 12.95% |
| 2024-04-16 | 7.22 | 6.48 | -0.72 | -10.00% | 6.48 | 7.25 | 124457 | 8226.90 | 12.27% |
| 2024-04-15 | 7.55 | 7.20 | -0.44 | -5.76% | 6.88 | 7.66 | 132645 | 9594.16 | 13.07% |
| 2024-04-12 | 7.92 | 7.64 | -0.44 | -5.45% | 7.59 | 7.92 | 145108 | 11205.67 | 14.30% |
| 2024-04-11 | 7.68 | 8.08 | 0.20 | 2.54% | 7.40 | 8.17 | 189614 | 14998.32 | 18.69% |
| 2024-04-10 | 7.63 | 7.88 | 0.18 | 2.34% | 7.51 | 8.47 | 204795 | 16333.76 | 20.18% |
| 2024-04-09 | 7.86 | 7.70 | -0.37 | -4.58% | 7.55 | 7.90 | 141899 | 10924.27 | 13.98% |
| 2024-04-08 | 7.60 | 8.07 | 0.42 | 5.49% | 7.52 | 8.15 | 193749 | 15125.79 | 19.09% |
| 2024-04-03 | 7.81 | 7.65 | -0.17 | -2.17% | 7.58 | 7.86 | 126721 | 9728.78 | 12.49% |
| 2024-04-02 | 7.96 | 7.82 | -0.12 | -1.51% | 7.77 | 8.15 | 209923 | 16653.91 | 20.69% |
| 2024-04-01 | 7.75 | 7.94 | -0.04 | -0.50% | 7.70 | 8.02 | 233585 | 18319.85 | 23.02% |
| 2024-03-29 | 8.18 | 7.98 | -0.58 | -6.78% | 7.75 | 9.09 | 365026 | 30367.60 | 35.98% |
| 2024-03-28 | 8.17 | 8.56 | 0.78 | 10.03% | 8.02 | 8.56 | 220377 | 18671.49 | 21.72% |
| 2024-03-27 | 7.44 | 7.78 | 0.71 | 10.04% | 7.44 | 7.78 | 50009 | 3861.95 | 4.93% |
| 2024-03-26 | 6.95 | 7.07 | 0.10 | 1.43% | 6.90 | 7.09 | 41433 | 2907.39 | 4.08% |
| 2024-03-25 | 7.12 | 6.97 | -0.15 | -2.11% | 6.96 | 7.17 | 46216 | 3268.85 | 4.55% |
| 2024-03-22 | 7.22 | 7.12 | -0.11 | -1.52% | 7.10 | 7.34 | 53212 | 3829.02 | 5.24% |
| 2024-03-21 | 7.18 | 7.23 | 0.07 | 0.98% | 7.06 | 7.24 | 43074 | 3087.28 | 4.25% |
| 2024-03-20 | 7.10 | 7.16 | 0.06 | 0.85% | 7.04 | 7.17 | 43690 | 3106.96 | 4.31% |
| 2024-03-19 | 7.09 | 7.10 | -0.01 | -0.14% | 7.06 | 7.22 | 49169 | 3505.80 | 4.85% |
| 2024-03-18 | 7.05 | 7.11 | 0.08 | 1.14% | 6.98 | 7.11 | 61306 | 4316.82 | 6.04% |
| 2024-03-15 | 6.82 | 7.03 | 0.15 | 2.18% | 6.80 | 7.03 | 68360 | 4751.44 | 6.74% |
| 2024-03-14 | 6.76 | 6.88 | 0.07 | 1.03% | 6.74 | 6.93 | 56079 | 3825.28 | 5.53% |
| 2024-03-13 | 6.73 | 6.81 | 0.06 | 0.89% | 6.67 | 6.83 | 55487 | 3749.76 | 5.47% |
| 2024-03-12 | 6.70 | 6.75 | 0.04 | 0.60% | 6.58 | 6.75 | 68753 | 4592.95 | 6.78% |
| 2024-03-11 | 6.55 | 6.71 | 0.17 | 2.60% | 6.53 | 6.72 | 77193 | 5149.45 | 7.61% |
| 2024-03-08 | 6.63 | 6.54 | -0.20 | -2.97% | 6.41 | 6.68 | 83003 | 5406.97 | 8.18% |
| 2024-03-07 | 6.39 | 6.74 | 0.34 | 5.31% | 6.38 | 6.83 | 104677 | 6950.24 | 10.32% |
| 2024-03-06 | 6.29 | 6.40 | 0.11 | 1.75% | 6.28 | 6.48 | 46285 | 2959.29 | 4.56% |
| 2024-03-05 | 6.38 | 6.29 | -0.09 | -1.41% | 6.27 | 6.50 | 35624 | 2269.10 | 3.51% |
| 2024-03-04 | 6.51 | 6.38 | -0.12 | -1.85% | 6.26 | 6.52 | 44648 | 2844.09 | 4.40% |
| 2024-03-01 | 6.55 | 6.50 | -0.05 | -0.76% | 6.39 | 6.62 | 47895 | 3101.41 | 4.72% |
| 2024-02-29 | 6.31 | 6.55 | 0.23 | 3.64% | 6.19 | 6.58 | 61567 | 3980.35 | 6.07% |
| 2024-02-28 | 6.91 | 6.32 | -0.63 | -9.06% | 6.29 | 7.12 | 89902 | 6041.99 | 8.86% |
| 2024-02-27 | 6.82 | 6.95 | 0.08 | 1.16% | 6.73 | 6.97 | 51442 | 3537.11 | 5.07% |
| 2024-02-26 | 6.68 | 6.87 | 0.21 | 3.15% | 6.60 | 7.03 | 73251 | 4999.07 | 7.22% |
| 2024-02-23 | 6.32 | 6.66 | 0.33 | 5.21% | 6.29 | 6.68 | 52005 | 3368.94 | 5.13% |
| 2024-02-22 | 6.19 | 6.33 | 0.14 | 2.26% | 6.11 | 6.34 | 50884 | 3175.66 | 5.01% |
| 2024-02-21 | 5.88 | 6.19 | 0.25 | 4.21% | 5.87 | 6.44 | 77433 | 4811.92 | 7.63% |
| 2024-02-20 | 6.00 | 5.94 | 0.06 | 1.02% | 5.74 | 6.02 | 56408 | 3339.52 | 5.56% |
| 2024-02-19 | 5.53 | 5.88 | 0.37 | 6.72% | 5.53 | 6.00 | 134313 | 7846.78 | 13.24% |
| 2024-02-08 | 4.91 | 5.51 | 0.39 | 7.62% | 4.73 | 5.55 | 152289 | 7794.35 | 15.01% |
| 2024-02-07 | 5.69 | 5.12 | -0.57 | -10.02% | 5.12 | 5.69 | 147322 | 7689.53 | 14.52% |
| 2024-02-06 | 5.75 | 5.69 | -0.58 | -9.25% | 5.64 | 6.02 | 107698 | 6155.90 | 10.61% |
| 2024-02-05 | 6.97 | 6.27 | -0.70 | -10.04% | 6.27 | 6.99 | 51525 | 3268.96 | 5.08% |