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 | 7.66 | 7.58 | -0.05 | -0.66% | 7.56 | 7.76 | 50987 | 3906.99 | 1.55% |
| 2024-05-09 | 7.51 | 7.63 | 0.13 | 1.73% | 7.48 | 7.69 | 36464 | 2782.73 | 1.11% |
| 2024-05-08 | 7.59 | 7.50 | -0.06 | -0.79% | 7.47 | 7.61 | 45691 | 3449.61 | 1.38% |
| 2024-05-07 | 7.62 | 7.56 | -0.07 | -0.92% | 7.47 | 7.70 | 52011 | 3930.83 | 1.58% |
| 2024-05-06 | 7.44 | 7.63 | 0.19 | 2.55% | 7.44 | 7.67 | 56230 | 4268.85 | 1.70% |
| 2024-04-30 | 7.40 | 7.44 | -0.04 | -0.53% | 7.33 | 7.58 | 66294 | 4930.60 | 2.01% |
| 2024-04-29 | 7.02 | 7.48 | 0.48 | 6.86% | 7.02 | 7.61 | 88115 | 6482.68 | 2.67% |
| 2024-04-26 | 7.18 | 7.00 | -0.15 | -2.10% | 6.92 | 7.20 | 67919 | 4762.43 | 2.06% |
| 2024-04-25 | 6.80 | 7.15 | 0.31 | 4.53% | 6.76 | 7.24 | 69988 | 4959.10 | 2.12% |
| 2024-04-24 | 6.62 | 6.84 | 0.24 | 3.64% | 6.58 | 6.87 | 51992 | 3523.25 | 1.58% |
| 2024-04-23 | 6.43 | 6.60 | 0.24 | 3.77% | 6.27 | 6.72 | 68578 | 4490.21 | 2.08% |
| 2024-04-22 | 6.52 | 6.36 | -0.06 | -0.93% | 6.11 | 6.52 | 59000 | 3728.57 | 1.79% |
| 2024-04-19 | 6.56 | 6.42 | -0.19 | -2.87% | 6.37 | 6.66 | 60645 | 3926.74 | 1.84% |
| 2024-04-18 | 6.62 | 6.61 | -0.01 | -0.15% | 6.40 | 6.73 | 78110 | 5162.71 | 2.37% |
| 2024-04-17 | 6.10 | 6.62 | 0.45 | 7.29% | 6.10 | 6.66 | 89558 | 5836.24 | 2.71% |
| 2024-04-16 | 6.56 | 6.17 | -0.68 | -9.93% | 6.17 | 6.65 | 133024 | 8319.14 | 4.03% |
| 2024-04-15 | 7.76 | 6.85 | -0.76 | -9.99% | 6.85 | 7.88 | 141740 | 10149.42 | 4.30% |
| 2024-04-12 | 7.58 | 7.61 | 0.06 | 0.79% | 7.53 | 7.70 | 76533 | 5846.65 | 2.32% |
| 2024-04-11 | 7.54 | 7.55 | -0.09 | -1.18% | 7.35 | 7.72 | 73627 | 5564.12 | 2.23% |
| 2024-04-10 | 7.80 | 7.64 | -0.14 | -1.80% | 7.53 | 7.88 | 81434 | 6259.44 | 2.47% |
| 2024-04-09 | 7.62 | 7.78 | 0.13 | 1.70% | 7.60 | 7.87 | 98918 | 7658.42 | 3.00% |
| 2024-04-08 | 7.93 | 7.65 | -0.28 | -3.53% | 7.63 | 8.14 | 163520 | 12901.21 | 4.96% |
| 2024-04-03 | 7.85 | 7.93 | 0.12 | 1.54% | 7.75 | 8.15 | 168498 | 13316.47 | 5.11% |
| 2024-04-02 | 7.74 | 7.81 | 0.04 | 0.51% | 7.66 | 8.03 | 172797 | 13580.24 | 5.24% |
| 2024-04-01 | 7.43 | 7.77 | 0.37 | 5.00% | 7.40 | 8.14 | 166250 | 12882.60 | 5.04% |
| 2024-03-29 | 7.32 | 7.40 | 0.18 | 2.49% | 7.26 | 7.43 | 61584 | 4532.68 | 1.87% |
| 2024-03-28 | 6.99 | 7.22 | 0.26 | 3.74% | 6.99 | 7.29 | 51403 | 3682.91 | 1.56% |
| 2024-03-27 | 7.33 | 6.96 | -0.28 | -3.87% | 6.95 | 7.33 | 49014 | 3495.54 | 1.49% |
| 2024-03-26 | 7.22 | 7.24 | 0.04 | 0.56% | 7.11 | 7.33 | 49905 | 3606.30 | 1.51% |
| 2024-03-25 | 7.26 | 7.20 | -0.15 | -2.04% | 7.19 | 7.43 | 62167 | 4538.08 | 1.88% |
| 2024-03-22 | 7.49 | 7.35 | -0.15 | -2.00% | 7.26 | 7.55 | 57911 | 4258.14 | 1.76% |
| 2024-03-21 | 7.63 | 7.50 | -0.02 | -0.27% | 7.37 | 7.63 | 55610 | 4159.34 | 1.69% |
| 2024-03-20 | 7.39 | 7.52 | 0.15 | 2.04% | 7.34 | 7.60 | 60645 | 4526.67 | 1.84% |
| 2024-03-19 | 7.29 | 7.37 | 0.08 | 1.10% | 7.23 | 7.57 | 76419 | 5665.13 | 2.32% |
| 2024-03-18 | 7.23 | 7.29 | 0.12 | 1.67% | 7.19 | 7.36 | 76421 | 5554.89 | 2.32% |
| 2024-03-15 | 6.91 | 7.17 | 0.25 | 3.61% | 6.79 | 7.20 | 79442 | 5578.15 | 2.41% |
| 2024-03-14 | 6.99 | 6.92 | -0.08 | -1.14% | 6.78 | 7.11 | 69381 | 4832.27 | 2.10% |
| 2024-03-13 | 6.99 | 7.00 | 0.05 | 0.72% | 6.89 | 7.05 | 64306 | 4482.42 | 1.95% |
| 2024-03-12 | 6.77 | 6.95 | 0.18 | 2.66% | 6.73 | 6.95 | 70982 | 4860.66 | 2.15% |
| 2024-03-11 | 6.63 | 6.77 | 0.14 | 2.11% | 6.62 | 6.77 | 56290 | 3771.28 | 1.71% |
| 2024-03-08 | 6.71 | 6.63 | -0.01 | -0.15% | 6.47 | 6.75 | 66946 | 4433.44 | 2.03% |
| 2024-03-07 | 6.75 | 6.64 | 0.05 | 0.76% | 6.59 | 6.82 | 78996 | 5308.71 | 4.69% |
| 2024-03-06 | 6.35 | 6.59 | 0.16 | 2.49% | 6.35 | 6.68 | 63201 | 4149.72 | 3.75% |
| 2024-03-05 | 6.57 | 6.43 | -0.15 | -2.28% | 6.39 | 6.61 | 55852 | 3613.76 | 3.31% |
| 2024-03-04 | 6.77 | 6.58 | -0.21 | -3.09% | 6.39 | 6.82 | 110891 | 7264.69 | 6.58% |
| 2024-03-01 | 6.68 | 6.79 | 0.11 | 1.65% | 6.62 | 7.15 | 107998 | 7398.70 | 6.41% |
| 2024-02-29 | 6.30 | 6.68 | 0.21 | 3.25% | 6.10 | 6.68 | 104178 | 6781.07 | 6.18% |
| 2024-02-28 | 7.21 | 6.47 | -0.72 | -10.01% | 6.47 | 7.40 | 166005 | 11408.66 | 9.85% |
| 2024-02-27 | 6.94 | 7.19 | 0.30 | 4.35% | 6.80 | 7.20 | 78664 | 5563.74 | 4.67% |
| 2024-02-26 | 6.81 | 6.89 | 0.24 | 3.61% | 6.75 | 7.10 | 87266 | 6033.55 | 5.18% |
| 2024-02-23 | 6.40 | 6.65 | 0.30 | 4.72% | 6.37 | 6.70 | 78222 | 5106.49 | 4.64% |
| 2024-02-22 | 6.18 | 6.35 | 0.13 | 2.09% | 6.16 | 6.41 | 67125 | 4237.18 | 3.98% |
| 2024-02-21 | 5.98 | 6.22 | 0.23 | 3.84% | 5.91 | 6.44 | 82812 | 5203.61 | 4.91% |
| 2024-02-20 | 5.81 | 5.99 | 0.11 | 1.87% | 5.76 | 6.06 | 79508 | 4699.79 | 4.72% |
| 2024-02-19 | 5.70 | 5.88 | 0.48 | 8.89% | 5.56 | 5.92 | 125887 | 7307.55 | 7.47% |
| 2024-02-08 | 4.95 | 5.40 | 0.49 | 9.98% | 4.81 | 5.40 | 133863 | 6917.54 | 7.94% |
| 2024-02-07 | 5.41 | 4.91 | -0.54 | -9.91% | 4.91 | 5.46 | 183067 | 9318.38 | 10.86% |
| 2024-02-06 | 5.57 | 5.45 | -0.45 | -7.63% | 5.31 | 5.72 | 149963 | 8108.01 | 8.90% |
| 2024-02-05 | 6.44 | 5.90 | -0.66 | -10.06% | 5.90 | 6.55 | 53795 | 3210.28 | 3.19% |
| 2024-02-02 | 7.04 | 6.56 | -0.45 | -6.42% | 6.31 | 7.17 | 87381 | 5846.43 | 5.19% |
| 2024-02-01 | 7.07 | 7.01 | -0.11 | -1.54% | 6.83 | 7.14 | 65323 | 4578.31 | 3.88% |