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 | 7.52 | 7.48 | 0.01 | 0.13% | 7.42 | 7.67 | 13542 | 1023.36 | 0.75% |
| 2024-05-08 | 7.66 | 7.47 | -0.18 | -2.35% | 7.44 | 7.70 | 10456 | 787.79 | 0.58% |
| 2024-05-07 | 7.80 | 7.65 | -0.07 | -0.91% | 7.60 | 7.80 | 12410 | 952.38 | 0.69% |
| 2024-05-06 | 7.97 | 7.72 | -0.04 | -0.52% | 7.69 | 7.98 | 12870 | 999.63 | 0.71% |
| 2024-04-30 | 7.72 | 7.76 | 0.04 | 0.52% | 7.54 | 7.88 | 13869 | 1069.14 | 0.77% |
| 2024-04-29 | 7.53 | 7.72 | 0.14 | 1.85% | 7.53 | 7.87 | 13965 | 1078.61 | 0.77% |
| 2024-04-26 | 7.30 | 7.58 | -0.11 | -1.43% | 7.26 | 7.69 | 16480 | 1230.07 | 0.91% |
| 2024-04-25 | 7.76 | 7.69 | 0.01 | 0.13% | 7.55 | 7.76 | 10677 | 821.62 | 0.59% |
| 2024-04-24 | 7.42 | 7.68 | 0.28 | 3.78% | 7.31 | 7.69 | 12735 | 970.62 | 0.70% |
| 2024-04-23 | 7.31 | 7.40 | 0.14 | 1.93% | 7.23 | 7.50 | 11918 | 879.99 | 0.66% |
| 2024-04-22 | 7.37 | 7.26 | -0.29 | -3.84% | 7.00 | 7.49 | 15465 | 1119.73 | 0.85% |
| 2024-04-19 | 7.58 | 7.55 | 0.00 | 0.00% | 7.40 | 7.64 | 8082 | 608.06 | 0.45% |
| 2024-04-18 | 7.79 | 7.55 | -0.24 | -3.08% | 7.55 | 7.83 | 11608 | 891.74 | 0.64% |
| 2024-04-17 | 7.29 | 7.79 | 0.57 | 7.89% | 7.28 | 7.82 | 20195 | 1549.81 | 1.12% |
| 2024-04-16 | 7.51 | 7.22 | -0.54 | -6.96% | 7.04 | 7.60 | 24571 | 1776.74 | 1.36% |
| 2024-04-15 | 8.03 | 7.76 | -0.35 | -4.32% | 7.61 | 8.31 | 20799 | 1642.11 | 1.15% |
| 2024-04-12 | 8.30 | 8.11 | -0.19 | -2.29% | 8.08 | 8.38 | 10669 | 874.31 | 0.59% |
| 2024-04-11 | 8.00 | 8.30 | 0.19 | 2.34% | 7.91 | 8.41 | 12185 | 1007.25 | 0.67% |
| 2024-04-10 | 8.30 | 8.11 | -0.24 | -2.87% | 8.03 | 8.48 | 9039 | 738.38 | 0.50% |
| 2024-04-09 | 8.28 | 8.35 | 0.01 | 0.12% | 8.20 | 8.47 | 12633 | 1052.26 | 0.70% |
| 2024-04-08 | 8.40 | 8.34 | -0.04 | -0.48% | 8.15 | 8.80 | 25050 | 2127.69 | 1.38% |
| 2024-04-03 | 8.45 | 8.38 | -0.13 | -1.53% | 8.14 | 8.50 | 9063 | 759.88 | 0.50% |
| 2024-04-02 | 8.50 | 8.51 | 0.10 | 1.19% | 8.41 | 8.57 | 14354 | 1220.46 | 0.79% |
| 2024-04-01 | 8.27 | 8.41 | 0.15 | 1.82% | 8.27 | 8.55 | 10009 | 840.06 | 0.55% |
| 2024-03-29 | 8.10 | 8.26 | 0.16 | 1.98% | 8.10 | 8.35 | 15045 | 1236.17 | 0.83% |
| 2024-03-28 | 7.92 | 8.10 | 0.18 | 2.27% | 7.91 | 8.24 | 13926 | 1126.46 | 0.77% |
| 2024-03-27 | 8.36 | 7.92 | -0.42 | -5.04% | 7.77 | 8.53 | 14941 | 1216.14 | 0.82% |
| 2024-03-26 | 8.45 | 8.34 | -0.13 | -1.53% | 8.17 | 8.55 | 16701 | 1393.21 | 0.92% |
| 2024-03-25 | 8.68 | 8.47 | -0.21 | -2.42% | 8.45 | 8.90 | 11196 | 964.98 | 0.62% |
| 2024-03-22 | 8.74 | 8.68 | -0.11 | -1.25% | 8.55 | 8.95 | 16720 | 1455.93 | 0.92% |
| 2024-03-21 | 8.72 | 8.79 | 0.08 | 0.92% | 8.72 | 9.16 | 17081 | 1511.89 | 0.94% |
| 2024-03-20 | 9.08 | 8.71 | -0.37 | -4.07% | 8.66 | 9.24 | 34032 | 2997.23 | 1.88% |
| 2024-03-19 | 8.53 | 9.08 | 0.51 | 5.95% | 8.53 | 9.26 | 43395 | 3888.70 | 2.40% |
| 2024-03-18 | 8.39 | 8.57 | 0.24 | 2.88% | 8.32 | 8.63 | 19623 | 1672.87 | 1.08% |
| 2024-03-15 | 8.39 | 8.33 | -0.06 | -0.72% | 8.19 | 8.56 | 22100 | 1844.36 | 1.22% |
| 2024-03-14 | 8.39 | 8.39 | 0.05 | 0.60% | 8.27 | 8.45 | 14578 | 1218.21 | 0.80% |
| 2024-03-13 | 8.22 | 8.34 | 0.12 | 1.46% | 8.18 | 8.42 | 23480 | 1951.96 | 1.30% |
| 2024-03-12 | 8.18 | 8.22 | 0.01 | 0.12% | 8.11 | 8.29 | 15450 | 1268.21 | 0.85% |
| 2024-03-11 | 8.14 | 8.21 | 0.08 | 0.98% | 8.07 | 8.31 | 22097 | 1814.70 | 1.22% |
| 2024-03-08 | 8.25 | 8.13 | -0.18 | -2.17% | 7.99 | 8.41 | 21177 | 1723.55 | 1.17% |
| 2024-03-07 | 8.25 | 8.31 | 0.05 | 0.61% | 8.07 | 8.32 | 27406 | 2254.76 | 1.51% |
| 2024-03-06 | 8.07 | 8.26 | 0.20 | 2.48% | 7.94 | 8.33 | 35049 | 2846.28 | 1.94% |
| 2024-03-05 | 8.13 | 8.06 | -0.05 | -0.62% | 7.92 | 8.19 | 37226 | 2988.79 | 2.06% |
| 2024-03-04 | 7.81 | 8.11 | 0.28 | 3.58% | 7.64 | 8.18 | 43831 | 3496.18 | 2.42% |
| 2024-03-01 | 7.40 | 7.83 | 0.43 | 5.81% | 7.36 | 7.89 | 41502 | 3193.00 | 2.29% |
| 2024-02-29 | 7.01 | 7.40 | 0.36 | 5.11% | 6.94 | 7.42 | 29051 | 2119.09 | 1.60% |
| 2024-02-28 | 7.69 | 7.04 | -0.42 | -5.63% | 7.01 | 7.84 | 53423 | 3957.23 | 2.95% |
| 2024-02-27 | 7.33 | 7.46 | 0.12 | 1.63% | 7.28 | 7.49 | 24431 | 1798.52 | 1.35% |
| 2024-02-26 | 7.26 | 7.34 | 0.06 | 0.82% | 7.21 | 7.49 | 22947 | 1685.51 | 1.27% |
| 2024-02-23 | 6.99 | 7.28 | 0.46 | 6.74% | 6.99 | 7.33 | 28760 | 2066.07 | 1.59% |
| 2024-02-22 | 6.78 | 6.82 | 0.01 | 0.15% | 6.72 | 6.95 | 21447 | 1462.32 | 1.18% |
| 2024-02-21 | 6.51 | 6.81 | 0.18 | 2.71% | 6.46 | 6.88 | 34284 | 2324.62 | 1.89% |
| 2024-02-20 | 6.38 | 6.63 | 0.24 | 3.76% | 6.21 | 6.74 | 28389 | 1816.78 | 1.57% |
| 2024-02-19 | 6.10 | 6.39 | 0.23 | 3.73% | 6.10 | 6.48 | 41794 | 2652.42 | 2.31% |
| 2024-02-08 | 5.64 | 6.16 | 0.46 | 8.07% | 5.42 | 6.28 | 54604 | 3213.38 | 3.01% |
| 2024-02-07 | 5.63 | 5.70 | 0.07 | 1.24% | 5.15 | 5.90 | 81067 | 4389.93 | 4.48% |
| 2024-02-06 | 5.45 | 5.63 | 0.07 | 1.26% | 4.95 | 5.98 | 74695 | 3968.54 | 4.12% |
| 2024-02-05 | 6.15 | 5.56 | -0.80 | -12.58% | 5.10 | 6.16 | 74380 | 4081.32 | 4.11% |
| 2024-02-02 | 6.75 | 6.36 | -0.34 | -5.07% | 6.10 | 6.89 | 35050 | 2264.92 | 1.94% |
| 2024-02-01 | 6.71 | 6.70 | -0.20 | -2.90% | 6.40 | 6.89 | 51658 | 3429.38 | 2.85% |
| 2024-01-31 | 7.45 | 6.90 | -0.52 | -7.01% | 6.75 | 7.45 | 59129 | 4089.61 | 3.23% |
| 2024-01-30 | 7.57 | 7.42 | -0.18 | -2.37% | 7.32 | 7.66 | 20394 | 1524.16 | 1.11% |