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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 7.85 | 8.02 | 0.13 | 1.65% | 7.60 | 8.14 | 111203 | 8740.05 | 3.58% |
| 2024-05-06 | 8.08 | 7.89 | 0.00 | 0.00% | 7.76 | 8.38 | 143992 | 11556.08 | 4.63% |
| 2024-04-30 | 7.18 | 7.89 | 0.72 | 10.04% | 6.74 | 7.89 | 90391 | 6669.63 | 2.91% |
| 2024-04-29 | 6.93 | 7.17 | 0.24 | 3.46% | 6.90 | 7.32 | 51821 | 3717.99 | 1.67% |
| 2024-04-26 | 6.85 | 6.93 | 0.09 | 1.32% | 6.72 | 6.94 | 22942 | 1569.46 | 0.74% |
| 2024-04-25 | 6.71 | 6.84 | 0.11 | 1.63% | 6.64 | 6.97 | 22847 | 1562.89 | 0.74% |
| 2024-04-24 | 6.70 | 6.73 | 0.04 | 0.60% | 6.61 | 6.79 | 22183 | 1487.21 | 0.71% |
| 2024-04-23 | 6.58 | 6.69 | 0.13 | 1.98% | 6.53 | 6.88 | 38508 | 2569.85 | 1.24% |
| 2024-04-22 | 7.00 | 6.56 | -0.34 | -4.93% | 6.56 | 7.13 | 45085 | 3017.20 | 1.45% |
| 2024-04-19 | 7.25 | 6.90 | -0.35 | -4.83% | 6.86 | 7.40 | 67087 | 4729.47 | 2.16% |
| 2024-04-18 | 6.58 | 7.25 | 0.66 | 10.02% | 6.50 | 7.25 | 79465 | 5539.40 | 2.56% |
| 2024-04-17 | 6.29 | 6.59 | 0.24 | 3.78% | 6.25 | 6.59 | 43515 | 2827.92 | 1.40% |
| 2024-04-16 | 6.39 | 6.35 | -0.70 | -9.93% | 6.35 | 6.88 | 35601 | 2296.85 | 1.15% |
| 2024-04-15 | 7.75 | 7.05 | -0.78 | -9.96% | 7.05 | 7.80 | 53821 | 3904.99 | 1.73% |
| 2024-04-12 | 7.84 | 7.83 | 0.01 | 0.13% | 7.79 | 7.98 | 22202 | 1749.03 | 0.71% |
| 2024-04-11 | 7.83 | 7.82 | -0.06 | -0.76% | 7.78 | 8.04 | 27373 | 2161.41 | 0.88% |
| 2024-04-10 | 8.17 | 7.88 | -0.29 | -3.55% | 7.79 | 8.17 | 19497 | 1544.77 | 0.63% |
| 2024-04-09 | 7.90 | 8.17 | 0.25 | 3.16% | 7.90 | 8.18 | 24908 | 2012.87 | 0.80% |
| 2024-04-08 | 8.37 | 7.92 | -0.45 | -5.38% | 7.87 | 8.40 | 55189 | 4453.58 | 1.78% |
| 2024-04-03 | 8.59 | 8.37 | -0.23 | -2.67% | 8.36 | 8.64 | 33439 | 2833.88 | 1.08% |
| 2024-04-02 | 8.47 | 8.60 | 0.06 | 0.70% | 8.47 | 8.76 | 37831 | 3264.87 | 1.22% |
| 2024-04-01 | 8.64 | 8.54 | -0.11 | -1.27% | 8.41 | 8.72 | 64351 | 5509.04 | 2.07% |
| 2024-03-29 | 9.01 | 8.65 | -0.27 | -3.03% | 8.50 | 9.10 | 70687 | 6230.29 | 2.28% |
| 2024-03-28 | 8.82 | 8.92 | -0.01 | -0.11% | 8.61 | 9.05 | 53148 | 4701.63 | 1.71% |
| 2024-03-27 | 9.19 | 8.93 | -0.32 | -3.46% | 8.88 | 9.37 | 32783 | 2997.72 | 1.06% |
| 2024-03-26 | 9.00 | 9.25 | 0.08 | 0.87% | 8.83 | 9.28 | 42261 | 3794.37 | 1.36% |
| 2024-03-25 | 9.59 | 9.17 | -0.52 | -5.37% | 9.15 | 9.65 | 56436 | 5293.54 | 1.82% |
| 2024-03-22 | 9.54 | 9.69 | 0.39 | 4.19% | 9.31 | 10.04 | 99917 | 9654.61 | 3.22% |
| 2024-03-21 | 9.29 | 9.30 | -0.04 | -0.43% | 9.29 | 9.66 | 37497 | 3530.91 | 1.21% |
| 2024-03-20 | 9.26 | 9.34 | 0.17 | 1.85% | 9.02 | 9.40 | 45628 | 4208.19 | 1.47% |
| 2024-03-19 | 9.33 | 9.17 | -0.17 | -1.82% | 9.14 | 9.36 | 41902 | 3868.55 | 1.35% |
| 2024-03-18 | 9.23 | 9.34 | 0.06 | 0.65% | 9.11 | 9.35 | 50053 | 4627.78 | 1.61% |
| 2024-03-15 | 9.28 | 9.28 | -0.03 | -0.32% | 9.09 | 9.44 | 58233 | 5375.49 | 1.87% |
| 2024-03-14 | 9.40 | 9.31 | 0.07 | 0.76% | 9.09 | 9.89 | 105059 | 9852.44 | 3.38% |
| 2024-03-13 | 8.69 | 9.24 | 0.51 | 5.84% | 8.57 | 9.60 | 106826 | 9670.66 | 3.44% |
| 2024-03-12 | 8.80 | 8.73 | -0.08 | -0.91% | 8.62 | 8.89 | 76985 | 6714.55 | 2.48% |
| 2024-03-11 | 8.87 | 8.81 | 0.03 | 0.34% | 8.76 | 9.27 | 128180 | 11529.69 | 4.13% |
| 2024-03-08 | 8.01 | 8.78 | 0.80 | 10.03% | 8.01 | 8.78 | 36886 | 3215.18 | 1.19% |
| 2024-03-07 | 8.28 | 7.98 | -0.35 | -4.20% | 7.97 | 8.34 | 50512 | 4107.33 | 1.63% |
| 2024-03-06 | 8.57 | 8.33 | -0.25 | -2.91% | 8.17 | 8.57 | 59945 | 4983.69 | 1.93% |
| 2024-03-05 | 8.92 | 8.58 | 0.10 | 1.18% | 8.51 | 9.18 | 117368 | 10337.75 | 3.78% |
| 2024-03-04 | 7.78 | 8.48 | 0.77 | 9.99% | 7.70 | 8.48 | 47233 | 3938.03 | 1.52% |
| 2024-03-01 | 7.85 | 7.71 | -0.11 | -1.41% | 7.63 | 7.95 | 24358 | 1884.29 | 0.78% |
| 2024-02-29 | 7.50 | 7.82 | 0.08 | 1.03% | 7.36 | 7.91 | 36736 | 2834.95 | 1.18% |
| 2024-02-28 | 8.53 | 7.74 | -0.86 | -10.00% | 7.74 | 8.69 | 48243 | 3992.06 | 1.55% |
| 2024-02-27 | 8.66 | 8.60 | -0.12 | -1.38% | 8.48 | 8.68 | 26024 | 2231.47 | 0.84% |
| 2024-02-26 | 8.78 | 8.72 | 0.04 | 0.46% | 8.40 | 9.00 | 38127 | 3307.16 | 1.23% |
| 2024-02-23 | 8.41 | 8.68 | 0.26 | 3.09% | 8.21 | 8.68 | 50782 | 4335.33 | 1.63% |
| 2024-02-22 | 8.10 | 8.42 | 0.69 | 8.93% | 7.72 | 8.42 | 61607 | 4909.83 | 1.98% |
| 2024-02-21 | 7.04 | 7.73 | 0.70 | 9.96% | 6.95 | 7.73 | 37149 | 2723.01 | 1.20% |
| 2024-02-20 | 7.20 | 7.03 | -0.03 | -0.42% | 6.91 | 7.26 | 37248 | 2622.12 | 1.20% |
| 2024-02-19 | 6.66 | 7.06 | 0.64 | 9.97% | 6.55 | 7.06 | 74959 | 5154.32 | 2.41% |
| 2024-02-08 | 5.70 | 6.42 | 0.58 | 9.93% | 5.26 | 6.42 | 90687 | 5268.32 | 2.92% |
| 2024-02-07 | 6.50 | 5.84 | -0.65 | -10.02% | 5.84 | 6.59 | 50381 | 2986.38 | 1.62% |
| 2024-02-06 | 6.92 | 6.49 | -0.44 | -6.35% | 6.24 | 6.92 | 66244 | 4203.18 | 2.13% |
| 2024-02-05 | 7.69 | 6.93 | -0.77 | -10.00% | 6.93 | 7.70 | 51164 | 3607.58 | 1.65% |
| 2024-02-02 | 8.39 | 7.70 | -0.53 | -6.44% | 7.47 | 8.39 | 39679 | 3129.48 | 1.28% |
| 2024-02-01 | 8.50 | 8.23 | -0.18 | -2.14% | 7.95 | 8.50 | 33991 | 2780.96 | 1.09% |
| 2024-01-31 | 9.14 | 8.41 | -0.78 | -8.49% | 8.35 | 9.15 | 29464 | 2552.65 | 0.95% |
| 2024-01-30 | 9.51 | 9.19 | -0.32 | -3.36% | 9.06 | 9.68 | 24199 | 2245.49 | 0.78% |
| 2024-01-29 | 9.94 | 9.51 | -0.42 | -4.23% | 9.47 | 9.98 | 23847 | 2295.09 | 0.77% |