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 | 7.41 | 7.13 | -0.25 | -3.39% | 7.10 | 7.49 | 28837 | 2082.43 | 2.50% |
| 2024-05-09 | 7.33 | 7.38 | 0.06 | 0.82% | 7.33 | 7.47 | 19838 | 1467.72 | 1.72% |
| 2024-05-08 | 7.25 | 7.32 | 0.07 | 0.97% | 7.18 | 7.43 | 30744 | 2255.63 | 2.66% |
| 2024-05-07 | 7.26 | 7.25 | -0.01 | -0.14% | 7.21 | 7.37 | 26930 | 1957.90 | 2.33% |
| 2024-05-06 | 6.99 | 7.26 | 0.33 | 4.76% | 6.99 | 7.47 | 50011 | 3642.02 | 4.33% |
| 2024-04-30 | 6.76 | 6.93 | 0.17 | 2.51% | 6.70 | 7.03 | 47535 | 3264.43 | 4.12% |
| 2024-04-29 | 6.35 | 6.76 | 0.59 | 9.56% | 6.20 | 6.79 | 45036 | 2967.36 | 3.90% |
| 2024-04-26 | 6.23 | 6.17 | 0.05 | 0.82% | 6.02 | 6.24 | 24080 | 1479.19 | 2.08% |
| 2024-04-25 | 6.13 | 6.12 | 0.03 | 0.49% | 6.00 | 6.22 | 19841 | 1215.95 | 1.72% |
| 2024-04-24 | 6.05 | 6.09 | 0.16 | 2.70% | 5.90 | 6.20 | 27434 | 1665.75 | 2.38% |
| 2024-04-23 | 5.69 | 5.93 | 0.24 | 4.22% | 5.69 | 6.00 | 28624 | 1684.22 | 2.48% |
| 2024-04-22 | 5.76 | 5.69 | -0.14 | -2.40% | 5.52 | 5.85 | 21993 | 1250.85 | 1.90% |
| 2024-04-19 | 5.94 | 5.83 | -0.14 | -2.35% | 5.67 | 5.94 | 31057 | 1794.15 | 2.69% |
| 2024-04-18 | 5.99 | 5.97 | -0.02 | -0.33% | 5.72 | 6.15 | 34084 | 2029.42 | 2.95% |
| 2024-04-17 | 5.28 | 5.99 | 0.78 | 14.97% | 5.28 | 6.07 | 57840 | 3360.11 | 5.01% |
| 2024-04-16 | 5.87 | 5.21 | -0.73 | -12.29% | 5.17 | 5.87 | 55438 | 2966.64 | 4.80% |
| 2024-04-15 | 6.60 | 5.94 | -0.71 | -10.68% | 5.78 | 6.85 | 62280 | 3830.91 | 5.39% |
| 2024-04-12 | 6.81 | 6.65 | -0.16 | -2.35% | 6.62 | 6.92 | 27009 | 1827.58 | 2.34% |
| 2024-04-11 | 6.90 | 6.81 | -0.02 | -0.29% | 6.66 | 6.98 | 26768 | 1832.20 | 2.32% |
| 2024-04-10 | 7.11 | 6.83 | -0.32 | -4.48% | 6.72 | 7.15 | 29488 | 2038.15 | 2.55% |
| 2024-04-09 | 6.86 | 7.15 | 0.27 | 3.92% | 6.86 | 7.24 | 26474 | 1874.01 | 2.29% |
| 2024-04-08 | 7.40 | 6.88 | -0.52 | -7.03% | 6.85 | 7.40 | 38385 | 2713.78 | 3.32% |
| 2024-04-03 | 7.69 | 7.40 | -0.21 | -2.76% | 7.21 | 7.69 | 28624 | 2114.04 | 2.48% |
| 2024-04-02 | 7.68 | 7.61 | -0.01 | -0.13% | 7.46 | 7.69 | 21962 | 1663.56 | 1.90% |
| 2024-04-01 | 7.44 | 7.62 | 0.22 | 2.97% | 7.40 | 7.64 | 23019 | 1739.17 | 1.99% |
| 2024-03-29 | 7.26 | 7.40 | 0.14 | 1.93% | 7.18 | 7.43 | 24015 | 1754.74 | 2.73% |
| 2024-03-28 | 6.99 | 7.26 | 0.32 | 4.61% | 6.97 | 7.36 | 24962 | 1792.42 | 2.84% |
| 2024-03-27 | 7.41 | 6.94 | -0.46 | -6.22% | 6.90 | 7.46 | 29657 | 2116.68 | 3.37% |
| 2024-03-26 | 7.46 | 7.40 | 0.00 | 0.00% | 7.21 | 7.65 | 28139 | 2079.59 | 3.20% |
| 2024-03-25 | 7.71 | 7.40 | -0.40 | -5.13% | 7.38 | 7.82 | 42519 | 3233.51 | 4.83% |
| 2024-03-22 | 8.16 | 7.80 | -0.38 | -4.65% | 7.78 | 8.25 | 39499 | 3129.83 | 4.49% |
| 2024-03-21 | 8.33 | 8.18 | -0.07 | -0.85% | 7.93 | 8.39 | 35887 | 2927.77 | 4.08% |
| 2024-03-20 | 8.11 | 8.25 | 0.17 | 2.10% | 8.06 | 8.35 | 31826 | 2612.11 | 3.62% |
| 2024-03-19 | 8.15 | 8.08 | 0.01 | 0.12% | 8.06 | 8.22 | 33624 | 2735.22 | 3.82% |
| 2024-03-18 | 7.82 | 8.07 | 0.39 | 5.08% | 7.70 | 8.16 | 47588 | 3800.91 | 5.41% |
| 2024-03-15 | 7.40 | 7.68 | 0.25 | 3.36% | 7.32 | 7.70 | 34107 | 2572.76 | 3.88% |
| 2024-03-14 | 7.58 | 7.43 | -0.04 | -0.54% | 7.23 | 7.60 | 35166 | 2619.65 | 4.00% |
| 2024-03-13 | 7.45 | 7.47 | -0.10 | -1.32% | 7.37 | 7.65 | 31916 | 2385.88 | 3.63% |
| 2024-03-12 | 7.35 | 7.57 | 0.27 | 3.70% | 7.24 | 7.57 | 38344 | 2842.74 | 4.36% |
| 2024-03-11 | 7.07 | 7.30 | 0.23 | 3.25% | 7.03 | 7.38 | 38861 | 2817.24 | 4.42% |
| 2024-03-08 | 7.12 | 7.07 | 0.02 | 0.28% | 6.94 | 7.28 | 26162 | 1848.33 | 2.97% |
| 2024-03-07 | 7.22 | 7.05 | -0.10 | -1.40% | 7.01 | 7.34 | 30435 | 2183.11 | 3.46% |
| 2024-03-06 | 6.85 | 7.15 | 0.21 | 3.03% | 6.85 | 7.32 | 47778 | 3383.01 | 5.43% |
| 2024-03-05 | 7.47 | 6.94 | -0.53 | -7.10% | 6.83 | 7.49 | 75745 | 5375.37 | 8.61% |
| 2024-03-04 | 7.63 | 7.47 | -0.17 | -2.23% | 7.30 | 7.79 | 33800 | 2539.94 | 3.84% |
| 2024-03-01 | 7.55 | 7.64 | 0.11 | 1.46% | 7.45 | 7.83 | 37601 | 2863.11 | 4.27% |
| 2024-02-29 | 7.12 | 7.53 | 0.38 | 5.31% | 7.10 | 7.62 | 51846 | 3839.64 | 5.89% |
| 2024-02-28 | 8.44 | 7.15 | -1.24 | -14.78% | 7.11 | 8.67 | 80949 | 6354.08 | 9.20% |
| 2024-02-27 | 8.03 | 8.39 | 0.41 | 5.14% | 7.97 | 8.39 | 28606 | 2347.36 | 3.25% |
| 2024-02-26 | 7.89 | 7.98 | 0.24 | 3.10% | 7.72 | 8.35 | 44543 | 3565.09 | 5.06% |
| 2024-02-23 | 7.43 | 7.74 | 0.43 | 5.88% | 7.30 | 7.82 | 41373 | 3126.17 | 4.70% |
| 2024-02-22 | 7.22 | 7.31 | 0.15 | 2.09% | 7.17 | 7.46 | 39995 | 2921.68 | 4.55% |
| 2024-02-21 | 6.75 | 7.16 | 0.33 | 4.83% | 6.66 | 7.50 | 60937 | 4380.99 | 6.93% |
| 2024-02-20 | 6.66 | 6.83 | 0.18 | 2.71% | 6.45 | 6.95 | 55489 | 3749.77 | 6.31% |
| 2024-02-19 | 6.16 | 6.65 | 0.39 | 6.23% | 6.13 | 6.97 | 93203 | 6075.43 | 10.60% |
| 2024-02-08 | 5.42 | 6.26 | 0.87 | 16.14% | 5.06 | 6.29 | 100085 | 5630.13 | 11.38% |
| 2024-02-07 | 6.06 | 5.39 | -0.66 | -10.91% | 5.15 | 6.06 | 93606 | 5119.06 | 10.64% |
| 2024-02-06 | 5.87 | 6.05 | -0.05 | -0.82% | 5.03 | 6.30 | 90492 | 4972.57 | 10.29% |
| 2024-02-05 | 7.53 | 6.10 | -1.53 | -20.05% | 6.10 | 7.62 | 92037 | 5862.00 | 10.46% |
| 2024-02-02 | 8.19 | 7.63 | -0.59 | -7.18% | 7.25 | 8.49 | 55059 | 4271.18 | 6.26% |
| 2024-02-01 | 8.33 | 8.22 | -0.11 | -1.32% | 7.89 | 8.40 | 35358 | 2891.76 | 4.02% |
| 2024-01-31 | 9.00 | 8.33 | -0.74 | -8.16% | 8.30 | 9.15 | 41903 | 3611.94 | 4.76% |