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 | 7.39 | 7.47 | 0.05 | 0.67% | 7.39 | 7.54 | 34356 | 2573.86 | 0.81% |
| 2024-05-08 | 7.77 | 7.42 | -0.31 | -4.01% | 7.38 | 7.77 | 55849 | 4178.61 | 1.31% |
| 2024-05-07 | 7.70 | 7.73 | 0.13 | 1.71% | 7.61 | 7.92 | 62047 | 4827.24 | 1.46% |
| 2024-05-06 | 7.84 | 7.60 | -0.14 | -1.81% | 7.59 | 7.93 | 60582 | 4688.99 | 1.42% |
| 2024-04-30 | 7.73 | 7.74 | 0.05 | 0.65% | 7.58 | 7.83 | 77745 | 5982.91 | 1.83% |
| 2024-04-29 | 7.33 | 7.69 | 0.44 | 6.07% | 7.33 | 7.72 | 88664 | 6704.36 | 2.08% |
| 2024-04-26 | 7.01 | 7.25 | 0.18 | 2.55% | 6.91 | 7.35 | 92788 | 6645.82 | 2.18% |
| 2024-04-25 | 7.08 | 7.07 | 0.01 | 0.14% | 6.96 | 7.18 | 55527 | 3931.01 | 1.30% |
| 2024-04-24 | 6.87 | 7.06 | 0.31 | 4.59% | 6.78 | 7.08 | 74911 | 5208.97 | 1.76% |
| 2024-04-23 | 6.54 | 6.75 | 0.29 | 4.49% | 6.50 | 6.82 | 73303 | 4912.49 | 1.72% |
| 2024-04-22 | 6.36 | 6.46 | 0.07 | 1.10% | 6.16 | 6.55 | 61714 | 3951.72 | 1.45% |
| 2024-04-19 | 6.63 | 6.39 | -0.24 | -3.62% | 6.37 | 6.66 | 56907 | 3687.04 | 1.34% |
| 2024-04-18 | 6.63 | 6.63 | -0.05 | -0.75% | 6.40 | 6.81 | 81721 | 5400.76 | 1.92% |
| 2024-04-17 | 6.24 | 6.68 | 0.70 | 11.71% | 6.18 | 6.76 | 100988 | 6601.36 | 2.37% |
| 2024-04-16 | 6.61 | 5.98 | -0.78 | -11.54% | 5.95 | 6.70 | 103544 | 6402.17 | 2.43% |
| 2024-04-15 | 7.23 | 6.76 | -0.57 | -7.78% | 6.60 | 7.41 | 98424 | 6802.94 | 2.31% |
| 2024-04-12 | 7.38 | 7.33 | -0.08 | -1.08% | 7.28 | 7.58 | 54535 | 4041.78 | 1.28% |
| 2024-04-11 | 7.30 | 7.41 | -0.01 | -0.13% | 7.26 | 7.53 | 54364 | 4051.26 | 1.28% |
| 2024-04-10 | 7.88 | 7.42 | -0.45 | -5.72% | 7.31 | 7.97 | 83190 | 6218.38 | 1.95% |
| 2024-04-09 | 7.68 | 7.87 | 0.24 | 3.15% | 7.63 | 7.88 | 56510 | 4395.53 | 1.33% |
| 2024-04-08 | 7.74 | 7.63 | -0.20 | -2.55% | 7.63 | 7.92 | 68260 | 5307.27 | 1.60% |
| 2024-04-03 | 8.00 | 7.83 | -0.18 | -2.25% | 7.53 | 8.03 | 92383 | 7156.00 | 2.17% |
| 2024-04-02 | 8.38 | 8.01 | -0.36 | -4.30% | 7.95 | 8.48 | 97295 | 7864.34 | 2.28% |
| 2024-04-01 | 8.17 | 8.37 | 0.23 | 2.83% | 8.17 | 8.38 | 75402 | 6244.70 | 1.77% |
| 2024-03-29 | 8.33 | 8.14 | -0.25 | -2.98% | 7.99 | 8.35 | 92942 | 7549.25 | 2.18% |
| 2024-03-28 | 7.85 | 8.39 | 0.63 | 8.12% | 7.74 | 8.57 | 150506 | 12399.54 | 3.53% |
| 2024-03-27 | 8.56 | 7.76 | -0.75 | -8.81% | 7.74 | 8.58 | 125064 | 10049.22 | 2.94% |
| 2024-03-26 | 8.80 | 8.51 | -0.38 | -4.27% | 8.45 | 9.00 | 149720 | 12953.47 | 3.52% |
| 2024-03-25 | 9.61 | 8.89 | -0.71 | -7.40% | 8.85 | 9.80 | 184495 | 17057.40 | 4.33% |
| 2024-03-22 | 9.50 | 9.60 | 0.08 | 0.84% | 8.92 | 9.87 | 283367 | 26478.32 | 6.65% |
| 2024-03-21 | 9.35 | 9.52 | 0.34 | 3.70% | 9.24 | 10.27 | 295262 | 28663.23 | 6.93% |
| 2024-03-20 | 8.64 | 9.18 | 0.52 | 6.00% | 8.50 | 9.27 | 171851 | 15537.95 | 4.04% |
| 2024-03-19 | 8.50 | 8.66 | 0.13 | 1.52% | 8.47 | 8.80 | 99519 | 8617.27 | 2.34% |
| 2024-03-18 | 8.34 | 8.53 | 0.29 | 3.52% | 8.26 | 8.53 | 92737 | 7798.63 | 2.18% |
| 2024-03-15 | 8.22 | 8.24 | 0.01 | 0.12% | 8.04 | 8.27 | 70152 | 5707.02 | 1.65% |
| 2024-03-14 | 8.46 | 8.23 | -0.32 | -3.74% | 8.04 | 8.46 | 111335 | 9168.90 | 2.61% |
| 2024-03-13 | 8.37 | 8.55 | 0.24 | 2.89% | 8.29 | 8.57 | 107384 | 9069.10 | 2.52% |
| 2024-03-12 | 8.27 | 8.31 | 0.08 | 0.97% | 8.23 | 8.51 | 101593 | 8484.47 | 2.39% |
| 2024-03-11 | 8.05 | 8.23 | 0.15 | 1.86% | 7.93 | 8.23 | 69215 | 5611.62 | 1.63% |
| 2024-03-08 | 7.99 | 8.08 | 0.07 | 0.87% | 7.86 | 8.08 | 71768 | 5724.29 | 1.69% |
| 2024-03-07 | 8.30 | 8.01 | -0.19 | -2.32% | 7.90 | 8.34 | 87236 | 7099.65 | 2.05% |
| 2024-03-06 | 8.26 | 8.20 | -0.20 | -2.38% | 8.00 | 8.40 | 104004 | 8509.69 | 2.44% |
| 2024-03-05 | 8.50 | 8.40 | -0.17 | -1.98% | 8.30 | 8.78 | 99565 | 8471.14 | 2.34% |
| 2024-03-04 | 8.73 | 8.57 | -0.10 | -1.15% | 8.20 | 8.78 | 120522 | 10180.50 | 2.83% |
| 2024-03-01 | 8.15 | 8.67 | 0.49 | 5.99% | 8.15 | 8.73 | 145517 | 12315.11 | 3.42% |
| 2024-02-29 | 7.67 | 8.18 | 0.35 | 4.47% | 7.67 | 8.20 | 131578 | 10560.03 | 3.09% |
| 2024-02-28 | 8.66 | 7.83 | -0.88 | -10.10% | 7.75 | 9.07 | 169296 | 14349.50 | 3.98% |
| 2024-02-27 | 8.20 | 8.71 | 0.32 | 3.81% | 8.15 | 8.71 | 106872 | 9059.21 | 2.51% |
| 2024-02-26 | 8.02 | 8.39 | 0.23 | 2.82% | 7.91 | 8.65 | 139162 | 11541.69 | 3.27% |
| 2024-02-23 | 7.70 | 8.16 | 0.51 | 6.67% | 7.60 | 8.20 | 142651 | 11388.48 | 3.35% |
| 2024-02-22 | 7.47 | 7.65 | 0.25 | 3.38% | 7.39 | 7.73 | 106917 | 8087.78 | 2.51% |
| 2024-02-21 | 7.14 | 7.40 | 0.24 | 3.35% | 6.92 | 7.76 | 127211 | 9449.34 | 2.99% |
| 2024-02-20 | 7.30 | 7.16 | -0.09 | -1.24% | 6.98 | 7.33 | 122558 | 8745.93 | 2.88% |
| 2024-02-19 | 6.83 | 7.25 | 0.76 | 11.71% | 6.80 | 7.47 | 194114 | 13909.02 | 4.56% |
| 2024-02-08 | 5.58 | 6.49 | 1.03 | 18.86% | 5.41 | 6.50 | 203698 | 12041.85 | 4.78% |
| 2024-02-07 | 6.07 | 5.46 | -0.52 | -8.70% | 5.23 | 6.08 | 190676 | 10682.64 | 4.48% |
| 2024-02-06 | 5.65 | 5.98 | -0.01 | -0.17% | 5.29 | 6.23 | 143417 | 8228.52 | 3.37% |
| 2024-02-05 | 6.86 | 5.99 | -1.01 | -14.43% | 5.80 | 6.97 | 125559 | 7779.79 | 2.95% |
| 2024-02-02 | 7.60 | 7.00 | -0.49 | -6.54% | 6.72 | 7.70 | 82504 | 5888.86 | 1.94% |
| 2024-02-01 | 7.56 | 7.49 | -0.01 | -0.13% | 7.33 | 7.77 | 79102 | 5955.83 | 1.86% |
| 2024-01-31 | 8.09 | 7.50 | -0.47 | -5.90% | 7.48 | 8.23 | 88197 | 6883.19 | 2.07% |
| 2024-01-30 | 8.25 | 7.97 | -0.22 | -2.69% | 7.93 | 8.27 | 51491 | 4174.91 | 1.21% |