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 | 7.90 | 7.95 | 0.11 | 1.40% | 7.86 | 8.07 | 40213 | 3211.58 | 1.00% |
| 2024-05-08 | 7.90 | 7.84 | -0.04 | -0.51% | 7.73 | 7.97 | 34844 | 2728.51 | 0.87% |
| 2024-05-07 | 7.89 | 7.88 | -0.02 | -0.25% | 7.70 | 7.90 | 41283 | 3222.21 | 1.03% |
| 2024-05-06 | 7.55 | 7.90 | 0.47 | 6.33% | 7.55 | 7.99 | 69802 | 5469.00 | 1.74% |
| 2024-04-30 | 7.35 | 7.43 | 0.12 | 1.64% | 7.31 | 7.51 | 60890 | 4509.57 | 1.52% |
| 2024-04-29 | 6.90 | 7.31 | 0.34 | 4.88% | 6.87 | 7.36 | 66999 | 4819.99 | 1.67% |
| 2024-04-26 | 6.85 | 6.97 | 0.15 | 2.20% | 6.77 | 6.98 | 30023 | 2068.89 | 0.75% |
| 2024-04-25 | 6.78 | 6.82 | 0.07 | 1.04% | 6.76 | 6.90 | 33639 | 2298.54 | 0.84% |
| 2024-04-24 | 6.75 | 6.75 | 0.05 | 0.75% | 6.69 | 6.83 | 35066 | 2369.24 | 0.87% |
| 2024-04-23 | 6.55 | 6.70 | 0.16 | 2.45% | 6.55 | 6.77 | 45019 | 3002.04 | 1.12% |
| 2024-04-22 | 6.52 | 6.54 | 0.04 | 0.62% | 6.37 | 6.63 | 28889 | 1887.13 | 0.72% |
| 2024-04-19 | 6.49 | 6.50 | -0.02 | -0.31% | 6.40 | 6.55 | 36130 | 2337.26 | 0.90% |
| 2024-04-18 | 6.63 | 6.52 | -0.09 | -1.36% | 6.48 | 6.74 | 47155 | 3102.13 | 1.18% |
| 2024-04-17 | 6.23 | 6.61 | 0.46 | 7.48% | 6.23 | 6.68 | 81256 | 5283.63 | 2.03% |
| 2024-04-16 | 6.49 | 6.15 | -0.34 | -5.24% | 6.12 | 6.49 | 75858 | 4722.99 | 1.89% |
| 2024-04-15 | 6.94 | 6.49 | -0.42 | -6.08% | 6.38 | 7.00 | 97171 | 6379.25 | 2.42% |
| 2024-04-12 | 7.03 | 6.91 | -0.07 | -1.00% | 6.89 | 7.06 | 24914 | 1736.05 | 0.62% |
| 2024-04-11 | 7.00 | 6.98 | -0.01 | -0.14% | 6.91 | 7.11 | 27796 | 1951.80 | 0.69% |
| 2024-04-10 | 7.19 | 6.99 | -0.24 | -3.32% | 6.93 | 7.20 | 42523 | 2995.30 | 1.06% |
| 2024-04-09 | 6.94 | 7.23 | 0.30 | 4.33% | 6.93 | 7.23 | 58740 | 4168.40 | 1.46% |
| 2024-04-08 | 7.45 | 6.93 | -0.55 | -7.35% | 6.93 | 7.50 | 74192 | 5267.15 | 2.70% |
| 2024-04-03 | 7.50 | 7.48 | -0.01 | -0.13% | 7.37 | 7.52 | 29118 | 2168.87 | 1.06% |
| 2024-04-02 | 7.54 | 7.49 | -0.04 | -0.53% | 7.40 | 7.54 | 33043 | 2466.00 | 1.20% |
| 2024-04-01 | 7.31 | 7.53 | 0.23 | 3.15% | 7.31 | 7.57 | 46235 | 3450.18 | 1.68% |
| 2024-03-29 | 7.29 | 7.30 | 0.03 | 0.41% | 7.19 | 7.37 | 25031 | 1817.35 | 0.91% |
| 2024-03-28 | 7.26 | 7.27 | 0.09 | 1.25% | 7.12 | 7.38 | 35907 | 2616.26 | 1.31% |
| 2024-03-27 | 7.38 | 7.18 | -0.20 | -2.71% | 7.18 | 7.49 | 31784 | 2332.51 | 1.16% |
| 2024-03-26 | 7.55 | 7.38 | -0.12 | -1.60% | 7.22 | 7.56 | 29847 | 2203.71 | 1.08% |
| 2024-03-25 | 7.79 | 7.50 | -0.26 | -3.35% | 7.50 | 7.85 | 37899 | 2901.20 | 1.38% |
| 2024-03-22 | 8.01 | 7.76 | -0.30 | -3.72% | 7.73 | 8.03 | 42117 | 3298.97 | 1.53% |
| 2024-03-21 | 8.16 | 8.06 | -0.07 | -0.86% | 7.93 | 8.20 | 40618 | 3270.25 | 1.48% |
| 2024-03-20 | 8.04 | 8.13 | 0.10 | 1.25% | 7.97 | 8.19 | 44778 | 3619.48 | 1.63% |
| 2024-03-19 | 8.09 | 8.03 | -0.04 | -0.50% | 7.98 | 8.12 | 31837 | 2564.52 | 1.16% |
| 2024-03-18 | 7.91 | 8.07 | 0.22 | 2.80% | 7.85 | 8.08 | 36457 | 2905.65 | 1.33% |
| 2024-03-15 | 7.72 | 7.85 | 0.02 | 0.26% | 7.67 | 7.88 | 40353 | 3139.49 | 1.47% |
| 2024-03-14 | 7.86 | 7.83 | -0.02 | -0.25% | 7.71 | 8.04 | 31338 | 2474.91 | 1.14% |
| 2024-03-13 | 7.88 | 7.85 | -0.02 | -0.25% | 7.77 | 7.90 | 26036 | 2039.69 | 0.95% |
| 2024-03-12 | 7.73 | 7.87 | 0.19 | 2.47% | 7.68 | 7.93 | 37454 | 2932.84 | 1.36% |
| 2024-03-11 | 7.51 | 7.68 | 0.16 | 2.13% | 7.48 | 7.68 | 35396 | 2685.44 | 1.29% |
| 2024-03-08 | 7.47 | 7.52 | 0.03 | 0.40% | 7.45 | 7.59 | 19081 | 1435.15 | 0.69% |
| 2024-03-07 | 7.60 | 7.49 | -0.14 | -1.83% | 7.45 | 7.68 | 35858 | 2718.47 | 1.30% |
| 2024-03-06 | 7.53 | 7.63 | 0.07 | 0.93% | 7.50 | 7.77 | 29765 | 2265.83 | 1.08% |
| 2024-03-05 | 7.85 | 7.56 | -0.26 | -3.32% | 7.54 | 7.85 | 38590 | 2945.32 | 1.40% |
| 2024-03-04 | 7.80 | 7.82 | 0.02 | 0.26% | 7.70 | 7.97 | 42201 | 3295.54 | 1.53% |
| 2024-03-01 | 7.85 | 7.80 | 0.03 | 0.39% | 7.66 | 7.87 | 43101 | 3344.69 | 1.57% |
| 2024-02-29 | 7.40 | 7.77 | 0.31 | 4.16% | 7.40 | 7.78 | 62966 | 4800.19 | 2.29% |
| 2024-02-28 | 8.24 | 7.46 | -0.75 | -9.14% | 7.45 | 8.45 | 72417 | 5752.56 | 2.63% |
| 2024-02-27 | 7.96 | 8.21 | 0.22 | 2.75% | 7.91 | 8.21 | 34670 | 2803.37 | 1.26% |
| 2024-02-26 | 7.84 | 7.99 | 0.15 | 1.91% | 7.84 | 8.21 | 61262 | 4893.80 | 2.23% |
| 2024-02-23 | 7.56 | 7.84 | 0.27 | 3.57% | 7.50 | 7.91 | 48767 | 3751.05 | 1.77% |
| 2024-02-22 | 7.57 | 7.57 | 0.04 | 0.53% | 7.34 | 7.58 | 54259 | 4057.68 | 1.97% |
| 2024-02-21 | 7.12 | 7.53 | 0.34 | 4.73% | 7.09 | 7.88 | 66160 | 4978.67 | 2.41% |
| 2024-02-20 | 7.07 | 7.19 | 0.05 | 0.70% | 7.04 | 7.27 | 52422 | 3754.66 | 1.91% |
| 2024-02-19 | 7.04 | 7.14 | -0.01 | -0.14% | 7.01 | 7.57 | 107283 | 7723.92 | 3.90% |
| 2024-02-08 | 6.01 | 7.15 | 1.10 | 18.18% | 5.82 | 7.25 | 144619 | 9306.86 | 5.26% |
| 2024-02-07 | 6.45 | 6.05 | -0.42 | -6.49% | 5.94 | 6.45 | 95359 | 5857.97 | 3.47% |
| 2024-02-06 | 6.34 | 6.47 | 0.15 | 2.37% | 5.80 | 6.62 | 96540 | 5981.62 | 3.51% |
| 2024-02-05 | 7.10 | 6.32 | -0.76 | -10.73% | 6.08 | 7.12 | 82238 | 5290.36 | 2.99% |
| 2024-02-02 | 7.61 | 7.08 | -0.53 | -6.96% | 6.88 | 7.77 | 58088 | 4209.26 | 2.11% |
| 2024-02-01 | 7.70 | 7.61 | -0.04 | -0.52% | 7.41 | 7.80 | 42011 | 3201.26 | 1.53% |
| 2024-01-31 | 8.04 | 7.65 | -0.39 | -4.85% | 7.60 | 8.13 | 53441 | 4169.52 | 1.94% |
| 2024-01-30 | 8.51 | 8.04 | -0.47 | -5.52% | 8.01 | 8.51 | 60837 | 5029.27 | 2.21% |