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 | 7.77 | 7.79 | 0.19 | 2.50% | 7.62 | 7.93 | 31280 | 2430.33 | 2.13% |
| 2024-05-08 | 7.78 | 7.60 | -0.19 | -2.44% | 7.50 | 7.86 | 35100 | 2680.41 | 2.39% |
| 2024-05-07 | 7.68 | 7.79 | 0.29 | 3.87% | 7.58 | 7.82 | 45900 | 3526.02 | 3.13% |
| 2024-05-06 | 7.38 | 7.50 | 0.24 | 3.31% | 7.20 | 7.60 | 61636 | 4588.79 | 4.20% |
| 2024-04-30 | 7.50 | 7.26 | 0.10 | 1.40% | 7.05 | 7.88 | 103260 | 7653.07 | 7.03% |
| 2024-04-29 | 6.62 | 7.16 | 0.65 | 9.98% | 6.56 | 7.16 | 39189 | 2712.45 | 2.67% |
| 2024-04-26 | 6.58 | 6.51 | -0.08 | -1.21% | 6.47 | 6.65 | 24295 | 1586.48 | 1.65% |
| 2024-04-25 | 6.62 | 6.59 | -0.03 | -0.45% | 6.46 | 6.70 | 21102 | 1389.63 | 1.44% |
| 2024-04-24 | 6.67 | 6.62 | 0.03 | 0.46% | 6.44 | 6.80 | 50987 | 3347.20 | 3.47% |
| 2024-04-23 | 6.22 | 6.59 | 0.37 | 5.95% | 6.18 | 6.76 | 64012 | 4179.37 | 4.36% |
| 2024-04-22 | 6.87 | 6.22 | -0.61 | -8.93% | 6.15 | 6.97 | 57900 | 3705.78 | 3.94% |
| 2024-04-19 | 6.87 | 6.83 | -0.15 | -2.15% | 6.70 | 7.19 | 39152 | 2702.87 | 2.67% |
| 2024-04-18 | 6.77 | 6.98 | 0.31 | 4.65% | 6.60 | 7.30 | 62624 | 4354.22 | 4.26% |
| 2024-04-17 | 5.98 | 6.67 | 0.04 | 0.60% | 5.98 | 6.96 | 81529 | 5362.06 | 5.55% |
| 2024-04-16 | 6.63 | 6.63 | -0.74 | -10.04% | 6.63 | 6.63 | 4808 | 318.77 | 0.33% |
| 2024-04-15 | 7.44 | 7.37 | -0.82 | -10.01% | 7.37 | 7.78 | 18005 | 1336.07 | 1.23% |
| 2024-04-12 | 8.35 | 8.19 | -0.19 | -2.27% | 8.14 | 8.49 | 19443 | 1611.01 | 1.32% |
| 2024-04-11 | 8.30 | 8.38 | -0.01 | -0.12% | 8.25 | 8.53 | 21738 | 1827.68 | 1.48% |
| 2024-04-10 | 8.76 | 8.39 | -0.34 | -3.89% | 8.26 | 8.79 | 27071 | 2285.10 | 1.84% |
| 2024-04-09 | 8.59 | 8.73 | 0.23 | 2.71% | 8.50 | 8.78 | 27571 | 2389.29 | 1.88% |
| 2024-04-08 | 8.97 | 8.50 | -0.44 | -4.92% | 8.50 | 9.04 | 33148 | 2861.98 | 2.26% |
| 2024-04-03 | 8.98 | 8.94 | -0.04 | -0.45% | 8.71 | 9.08 | 22977 | 2038.02 | 1.56% |
| 2024-04-02 | 8.93 | 8.98 | 0.10 | 1.13% | 8.83 | 9.13 | 34136 | 3068.40 | 2.32% |
| 2024-04-01 | 8.71 | 8.88 | 0.21 | 2.42% | 8.67 | 8.92 | 39448 | 3483.63 | 2.69% |
| 2024-03-29 | 8.83 | 8.67 | -0.20 | -2.25% | 8.56 | 8.94 | 39701 | 3446.39 | 2.70% |
| 2024-03-28 | 8.77 | 8.87 | 0.01 | 0.11% | 8.72 | 9.27 | 58067 | 5157.49 | 3.95% |
| 2024-03-27 | 8.64 | 8.86 | 0.24 | 2.78% | 8.54 | 9.43 | 48228 | 4291.27 | 3.28% |
| 2024-03-26 | 8.55 | 8.62 | 0.06 | 0.70% | 8.41 | 8.71 | 23567 | 2018.85 | 1.60% |
| 2024-03-25 | 8.85 | 8.56 | -0.26 | -2.95% | 8.51 | 8.90 | 25677 | 2237.76 | 1.75% |
| 2024-03-22 | 9.16 | 8.82 | -0.33 | -3.61% | 8.73 | 9.25 | 33439 | 2984.63 | 2.28% |
| 2024-03-21 | 9.05 | 9.15 | 0.12 | 1.33% | 8.91 | 9.20 | 26265 | 2385.75 | 1.79% |
| 2024-03-20 | 8.87 | 9.03 | 0.10 | 1.12% | 8.83 | 9.07 | 28467 | 2554.87 | 1.94% |
| 2024-03-19 | 8.95 | 8.93 | 0.02 | 0.22% | 8.69 | 9.10 | 34614 | 3076.84 | 2.36% |
| 2024-03-18 | 8.60 | 8.91 | 0.36 | 4.21% | 8.40 | 8.93 | 44590 | 3914.20 | 3.04% |
| 2024-03-15 | 8.26 | 8.55 | 0.29 | 3.51% | 8.17 | 8.67 | 59203 | 5015.30 | 4.03% |
| 2024-03-14 | 8.40 | 8.26 | -0.11 | -1.31% | 8.10 | 8.49 | 22084 | 1826.77 | 1.50% |
| 2024-03-13 | 8.25 | 8.37 | 0.12 | 1.45% | 8.10 | 8.44 | 46337 | 3845.69 | 3.16% |
| 2024-03-12 | 8.15 | 8.25 | 0.15 | 1.85% | 8.07 | 8.34 | 38044 | 3131.98 | 2.59% |
| 2024-03-11 | 8.06 | 8.10 | 0.17 | 2.14% | 7.85 | 8.14 | 29320 | 2360.44 | 2.00% |
| 2024-03-08 | 7.97 | 7.93 | 0.03 | 0.38% | 7.83 | 8.04 | 28213 | 2230.59 | 1.92% |
| 2024-03-07 | 8.25 | 7.90 | -0.22 | -2.71% | 7.81 | 8.25 | 30938 | 2488.28 | 2.11% |
| 2024-03-06 | 8.14 | 8.12 | -0.07 | -0.85% | 8.00 | 8.29 | 19889 | 1617.91 | 1.35% |
| 2024-03-05 | 8.39 | 8.19 | -0.20 | -2.38% | 8.05 | 8.39 | 28866 | 2367.63 | 1.97% |
| 2024-03-04 | 8.12 | 8.39 | 0.30 | 3.71% | 7.93 | 8.43 | 55148 | 4522.87 | 3.76% |
| 2024-03-01 | 8.19 | 8.09 | -0.01 | -0.12% | 7.89 | 8.22 | 33621 | 2706.53 | 2.29% |
| 2024-02-29 | 7.70 | 8.10 | 0.42 | 5.47% | 7.65 | 8.15 | 53780 | 4233.64 | 3.66% |
| 2024-02-28 | 8.67 | 7.68 | -0.84 | -9.86% | 7.67 | 9.00 | 108990 | 9068.41 | 7.42% |
| 2024-02-27 | 8.05 | 8.52 | 0.50 | 6.23% | 7.93 | 8.55 | 65501 | 5453.83 | 4.46% |
| 2024-02-26 | 7.85 | 8.02 | 0.09 | 1.13% | 7.80 | 8.35 | 71095 | 5743.75 | 4.84% |
| 2024-02-23 | 7.87 | 7.93 | 0.08 | 1.02% | 7.62 | 8.04 | 72820 | 5690.33 | 4.96% |
| 2024-02-22 | 7.80 | 7.85 | 0.31 | 4.11% | 7.46 | 8.17 | 100942 | 7823.17 | 6.87% |
| 2024-02-21 | 6.85 | 7.54 | 0.69 | 10.07% | 6.80 | 7.54 | 105856 | 7715.49 | 7.21% |
| 2024-02-20 | 6.35 | 6.85 | 0.62 | 9.95% | 6.26 | 6.85 | 42900 | 2818.33 | 2.92% |
| 2024-02-19 | 5.58 | 6.23 | 0.57 | 10.07% | 5.42 | 6.23 | 84745 | 4965.14 | 5.77% |
| 2024-02-08 | 5.15 | 5.66 | 0.10 | 1.80% | 5.00 | 5.84 | 120410 | 6291.14 | 8.20% |
| 2024-02-07 | 6.06 | 5.56 | -0.62 | -10.03% | 5.56 | 6.06 | 51752 | 2898.21 | 3.52% |
| 2024-02-06 | 6.18 | 6.18 | -0.69 | -10.04% | 6.18 | 6.37 | 52572 | 3266.32 | 3.58% |
| 2024-02-05 | 7.53 | 6.87 | -0.76 | -9.96% | 6.87 | 7.53 | 41346 | 2906.57 | 2.82% |
| 2024-02-02 | 8.50 | 7.63 | -0.85 | -10.02% | 7.63 | 8.73 | 62086 | 5009.47 | 4.23% |
| 2024-02-01 | 8.90 | 8.48 | -0.28 | -3.20% | 7.90 | 8.97 | 78104 | 6635.61 | 5.32% |
| 2024-01-31 | 9.45 | 8.76 | -0.70 | -7.40% | 8.61 | 9.50 | 70325 | 6316.95 | 4.79% |
| 2024-01-30 | 10.26 | 9.46 | -0.71 | -6.98% | 9.28 | 10.26 | 75398 | 7246.40 | 5.13% |