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 | 8.07 | 7.87 | -0.19 | -2.36% | 7.85 | 8.08 | 25623 | 2032.76 | 0.36% |
| 2024-05-09 | 7.93 | 8.06 | 0.10 | 1.26% | 7.91 | 8.10 | 33284 | 2673.75 | 0.47% |
| 2024-05-08 | 8.01 | 7.96 | -0.02 | -0.25% | 7.93 | 8.08 | 31182 | 2492.09 | 0.44% |
| 2024-05-07 | 7.85 | 7.98 | 0.09 | 1.14% | 7.80 | 8.00 | 36030 | 2854.58 | 0.51% |
| 2024-05-06 | 7.82 | 7.89 | 0.16 | 2.07% | 7.73 | 7.95 | 43618 | 3424.92 | 0.61% |
| 2024-04-30 | 7.66 | 7.73 | 0.03 | 0.39% | 7.54 | 7.77 | 29502 | 2263.44 | 0.42% |
| 2024-04-29 | 7.46 | 7.70 | 0.28 | 3.77% | 7.41 | 7.71 | 28165 | 2138.02 | 0.40% |
| 2024-04-26 | 7.34 | 7.42 | 0.12 | 1.64% | 7.26 | 7.42 | 25039 | 1838.41 | 0.35% |
| 2024-04-25 | 7.30 | 7.30 | 0.03 | 0.41% | 7.24 | 7.36 | 16292 | 1191.51 | 0.23% |
| 2024-04-24 | 7.25 | 7.27 | 0.09 | 1.25% | 7.12 | 7.30 | 17980 | 1301.94 | 0.25% |
| 2024-04-23 | 7.10 | 7.18 | 0.08 | 1.13% | 7.05 | 7.23 | 16004 | 1143.74 | 0.23% |
| 2024-04-22 | 6.98 | 7.10 | 0.11 | 1.57% | 6.90 | 7.21 | 18546 | 1312.01 | 0.26% |
| 2024-04-19 | 7.05 | 6.99 | -0.09 | -1.27% | 6.96 | 7.12 | 15739 | 1105.53 | 0.22% |
| 2024-04-18 | 7.20 | 7.08 | -0.07 | -0.98% | 7.05 | 7.20 | 20130 | 1433.08 | 0.28% |
| 2024-04-17 | 6.86 | 7.15 | 0.42 | 6.24% | 6.80 | 7.17 | 32641 | 2287.98 | 0.46% |
| 2024-04-16 | 7.14 | 6.73 | -0.32 | -4.54% | 6.69 | 7.14 | 36988 | 2550.64 | 0.52% |
| 2024-04-15 | 7.44 | 7.05 | -0.36 | -4.86% | 6.96 | 7.47 | 38521 | 2760.14 | 0.54% |
| 2024-04-12 | 7.36 | 7.41 | 0.03 | 0.41% | 7.34 | 7.52 | 21545 | 1598.92 | 0.30% |
| 2024-04-11 | 7.40 | 7.38 | -0.01 | -0.14% | 7.35 | 7.48 | 18284 | 1351.15 | 0.26% |
| 2024-04-10 | 7.55 | 7.39 | -0.18 | -2.38% | 7.36 | 7.56 | 17166 | 1276.81 | 0.24% |
| 2024-04-09 | 7.43 | 7.57 | 0.16 | 2.16% | 7.34 | 7.58 | 21981 | 1640.98 | 0.31% |
| 2024-04-08 | 7.79 | 7.41 | -0.33 | -4.26% | 7.41 | 7.89 | 36657 | 2776.68 | 0.52% |
| 2024-04-03 | 7.70 | 7.74 | 0.07 | 0.91% | 7.63 | 7.85 | 31927 | 2472.82 | 0.45% |
| 2024-04-02 | 7.95 | 7.67 | -0.22 | -2.79% | 7.66 | 7.95 | 44070 | 3408.78 | 0.62% |
| 2024-04-01 | 7.55 | 7.89 | 0.49 | 6.62% | 7.55 | 8.10 | 72993 | 5732.60 | 1.03% |
| 2024-03-29 | 7.47 | 7.40 | -0.10 | -1.33% | 7.32 | 7.52 | 27930 | 2065.25 | 0.39% |
| 2024-03-28 | 7.38 | 7.50 | 0.15 | 2.04% | 7.33 | 7.56 | 21608 | 1615.63 | 0.30% |
| 2024-03-27 | 7.57 | 7.35 | -0.21 | -2.78% | 7.35 | 7.63 | 23390 | 1755.47 | 0.33% |
| 2024-03-26 | 7.63 | 7.56 | -0.08 | -1.05% | 7.43 | 7.68 | 28704 | 2162.94 | 0.40% |
| 2024-03-25 | 7.84 | 7.64 | -0.24 | -3.05% | 7.62 | 7.88 | 27151 | 2103.77 | 0.38% |
| 2024-03-22 | 8.05 | 7.88 | -0.19 | -2.35% | 7.82 | 8.05 | 30247 | 2388.50 | 0.43% |
| 2024-03-21 | 8.08 | 8.07 | 0.00 | 0.00% | 7.97 | 8.13 | 23662 | 1904.05 | 0.33% |
| 2024-03-20 | 8.06 | 8.07 | 0.01 | 0.12% | 8.00 | 8.15 | 26206 | 2114.30 | 0.37% |
| 2024-03-19 | 8.13 | 8.06 | -0.08 | -0.98% | 8.00 | 8.18 | 32378 | 2618.40 | 0.46% |
| 2024-03-18 | 7.96 | 8.14 | 0.17 | 2.13% | 7.92 | 8.14 | 34552 | 2778.68 | 0.49% |
| 2024-03-15 | 7.89 | 7.97 | 0.04 | 0.50% | 7.82 | 8.02 | 27951 | 2209.76 | 0.39% |
| 2024-03-14 | 7.98 | 7.93 | 0.09 | 1.15% | 7.84 | 8.27 | 51226 | 4126.54 | 0.72% |
| 2024-03-13 | 7.93 | 7.84 | -0.09 | -1.13% | 7.79 | 7.94 | 25163 | 1975.78 | 0.35% |
| 2024-03-12 | 7.72 | 7.93 | 0.19 | 2.45% | 7.71 | 7.93 | 35829 | 2816.51 | 0.50% |
| 2024-03-11 | 7.54 | 7.74 | 0.12 | 1.57% | 7.54 | 7.75 | 25713 | 1973.78 | 0.36% |
| 2024-03-08 | 7.64 | 7.62 | 0.00 | 0.00% | 7.53 | 7.72 | 13551 | 1031.08 | 0.19% |
| 2024-03-07 | 7.75 | 7.62 | -0.06 | -0.78% | 7.61 | 7.77 | 23002 | 1765.86 | 0.32% |
| 2024-03-06 | 7.74 | 7.68 | -0.05 | -0.65% | 7.57 | 7.77 | 22599 | 1732.00 | 0.32% |
| 2024-03-05 | 7.91 | 7.73 | -0.18 | -2.28% | 7.70 | 7.91 | 29771 | 2316.57 | 0.42% |
| 2024-03-04 | 7.83 | 7.91 | 0.08 | 1.02% | 7.77 | 7.99 | 32102 | 2527.00 | 0.45% |
| 2024-03-01 | 7.79 | 7.83 | 0.01 | 0.13% | 7.75 | 7.87 | 28145 | 2201.46 | 0.40% |
| 2024-02-29 | 7.60 | 7.82 | 0.14 | 1.82% | 7.58 | 7.89 | 36679 | 2852.04 | 0.52% |
| 2024-02-28 | 7.98 | 7.68 | -0.29 | -3.64% | 7.65 | 8.24 | 54354 | 4341.40 | 0.76% |
| 2024-02-27 | 7.79 | 7.97 | 0.15 | 1.92% | 7.74 | 7.97 | 34730 | 2735.49 | 0.49% |
| 2024-02-26 | 7.88 | 7.82 | -0.08 | -1.01% | 7.77 | 7.95 | 38476 | 3023.83 | 0.54% |
| 2024-02-23 | 7.78 | 7.90 | 0.16 | 2.07% | 7.64 | 7.91 | 36992 | 2881.30 | 0.52% |
| 2024-02-22 | 7.67 | 7.74 | 0.05 | 0.65% | 7.65 | 7.81 | 25922 | 2002.15 | 0.36% |
| 2024-02-21 | 7.73 | 7.69 | -0.04 | -0.52% | 7.58 | 7.91 | 38738 | 3014.37 | 0.55% |
| 2024-02-20 | 7.56 | 7.73 | 0.09 | 1.18% | 7.53 | 7.84 | 37478 | 2892.56 | 0.53% |
| 2024-02-19 | 7.49 | 7.64 | 0.13 | 1.73% | 7.42 | 7.80 | 58444 | 4463.59 | 0.82% |
| 2024-02-08 | 7.08 | 7.51 | 0.43 | 6.07% | 6.84 | 7.54 | 73624 | 5301.77 | 1.04% |
| 2024-02-07 | 7.06 | 7.08 | 0.11 | 1.58% | 6.93 | 7.30 | 53878 | 3836.67 | 0.76% |
| 2024-02-06 | 6.42 | 6.97 | 0.55 | 8.57% | 6.24 | 7.06 | 51056 | 3410.03 | 0.72% |
| 2024-02-05 | 6.92 | 6.42 | -0.56 | -8.02% | 6.32 | 7.02 | 49595 | 3247.49 | 0.70% |
| 2024-02-02 | 7.33 | 6.98 | -0.34 | -4.64% | 6.74 | 7.45 | 40123 | 2828.97 | 0.56% |