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 | 8.20 | 8.28 | 0.04 | 0.49% | 8.15 | 8.32 | 223879 | 18454.09 | 4.82% |
| 2024-05-08 | 8.13 | 8.24 | 0.14 | 1.73% | 8.07 | 8.66 | 412912 | 34353.24 | 8.90% |
| 2024-05-07 | 7.91 | 8.10 | 0.18 | 2.27% | 7.90 | 8.10 | 297133 | 23867.37 | 6.40% |
| 2024-05-06 | 7.72 | 7.92 | 0.28 | 3.66% | 7.64 | 7.95 | 256397 | 20055.44 | 5.52% |
| 2024-04-30 | 7.59 | 7.64 | 0.28 | 3.80% | 7.55 | 7.96 | 374772 | 29059.38 | 8.07% |
| 2024-04-29 | 7.26 | 7.36 | 0.06 | 0.82% | 7.17 | 7.38 | 141840 | 10344.58 | 3.06% |
| 2024-04-26 | 7.30 | 7.30 | -0.11 | -1.48% | 7.20 | 7.37 | 186421 | 13541.92 | 4.02% |
| 2024-04-25 | 7.27 | 7.41 | 0.19 | 2.63% | 7.26 | 7.57 | 230589 | 17202.73 | 4.97% |
| 2024-04-24 | 7.03 | 7.22 | 0.26 | 3.74% | 6.99 | 7.24 | 109298 | 7800.73 | 2.35% |
| 2024-04-23 | 7.18 | 6.96 | -0.30 | -4.13% | 6.96 | 7.22 | 133159 | 9380.43 | 2.87% |
| 2024-04-22 | 7.51 | 7.26 | -0.19 | -2.55% | 7.23 | 7.57 | 152048 | 11182.30 | 3.28% |
| 2024-04-19 | 7.23 | 7.45 | 0.18 | 2.48% | 7.23 | 7.58 | 234328 | 17427.85 | 5.05% |
| 2024-04-18 | 7.31 | 7.27 | 0.27 | 3.86% | 7.17 | 7.57 | 230429 | 16845.98 | 4.96% |
| 2024-04-17 | 6.72 | 7.00 | 0.32 | 4.79% | 6.72 | 7.01 | 91524 | 6347.13 | 1.97% |
| 2024-04-16 | 7.10 | 6.68 | -0.46 | -6.44% | 6.65 | 7.11 | 155846 | 10632.75 | 3.36% |
| 2024-04-15 | 7.27 | 7.14 | -0.19 | -2.59% | 7.02 | 7.36 | 120504 | 8657.18 | 2.60% |
| 2024-04-12 | 7.27 | 7.33 | 0.04 | 0.55% | 7.21 | 7.39 | 77430 | 5652.75 | 1.67% |
| 2024-04-11 | 7.20 | 7.29 | 0.04 | 0.55% | 7.13 | 7.39 | 68748 | 5013.98 | 1.48% |
| 2024-04-10 | 7.31 | 7.25 | -0.09 | -1.23% | 7.20 | 7.36 | 65268 | 4745.99 | 1.41% |
| 2024-04-09 | 7.20 | 7.34 | 0.08 | 1.10% | 7.17 | 7.36 | 68741 | 5012.88 | 1.48% |
| 2024-04-08 | 7.32 | 7.26 | -0.13 | -1.76% | 7.22 | 7.43 | 95187 | 6986.65 | 2.05% |
| 2024-04-03 | 7.31 | 7.39 | 0.08 | 1.09% | 7.30 | 7.45 | 125103 | 9219.77 | 2.70% |
| 2024-04-02 | 7.15 | 7.31 | 0.17 | 2.38% | 7.15 | 7.32 | 122250 | 8877.32 | 2.63% |
| 2024-04-01 | 7.01 | 7.14 | 0.16 | 2.29% | 6.99 | 7.14 | 78622 | 5573.71 | 1.69% |
| 2024-03-29 | 6.86 | 6.98 | 0.12 | 1.75% | 6.84 | 7.08 | 67092 | 4681.97 | 1.45% |
| 2024-03-28 | 6.80 | 6.86 | 0.04 | 0.59% | 6.79 | 6.95 | 70958 | 4882.09 | 1.53% |
| 2024-03-27 | 6.94 | 6.82 | -0.18 | -2.57% | 6.81 | 7.08 | 85742 | 5966.64 | 1.85% |
| 2024-03-26 | 7.20 | 7.00 | -0.16 | -2.23% | 6.88 | 7.24 | 123906 | 8675.41 | 2.67% |
| 2024-03-25 | 7.30 | 7.16 | -0.27 | -3.63% | 7.16 | 7.39 | 161701 | 11771.33 | 3.48% |
| 2024-03-22 | 7.18 | 7.43 | 0.27 | 3.77% | 7.16 | 7.48 | 273304 | 20067.99 | 5.89% |
| 2024-03-21 | 7.18 | 7.16 | 0.02 | 0.28% | 7.09 | 7.21 | 62178 | 4445.83 | 1.34% |
| 2024-03-20 | 7.12 | 7.14 | 0.03 | 0.42% | 7.07 | 7.16 | 48008 | 3416.68 | 1.03% |
| 2024-03-19 | 7.14 | 7.11 | -0.02 | -0.28% | 7.10 | 7.21 | 59376 | 4247.47 | 1.28% |
| 2024-03-18 | 7.10 | 7.13 | 0.05 | 0.71% | 7.06 | 7.14 | 67924 | 4820.71 | 1.46% |
| 2024-03-15 | 7.00 | 7.08 | 0.07 | 1.00% | 6.95 | 7.08 | 48874 | 3425.04 | 1.05% |
| 2024-03-14 | 7.04 | 7.01 | -0.07 | -0.99% | 6.95 | 7.14 | 63323 | 4464.68 | 1.36% |
| 2024-03-13 | 7.06 | 7.08 | 0.02 | 0.28% | 7.03 | 7.19 | 58237 | 4136.13 | 1.25% |
| 2024-03-12 | 7.09 | 7.06 | -0.03 | -0.42% | 7.00 | 7.10 | 54772 | 3863.43 | 1.18% |
| 2024-03-11 | 7.00 | 7.09 | 0.05 | 0.71% | 6.96 | 7.09 | 58527 | 4115.83 | 1.26% |
| 2024-03-08 | 7.13 | 7.04 | 0.00 | 0.00% | 6.92 | 7.13 | 57441 | 4026.68 | 1.24% |
| 2024-03-07 | 7.10 | 7.04 | 0.03 | 0.43% | 7.00 | 7.17 | 100470 | 7116.56 | 2.16% |
| 2024-03-06 | 6.95 | 7.01 | 0.03 | 0.43% | 6.90 | 7.06 | 77438 | 5401.10 | 1.67% |
| 2024-03-05 | 6.86 | 6.98 | 0.11 | 1.60% | 6.85 | 7.10 | 112110 | 7846.48 | 2.42% |
| 2024-03-04 | 6.86 | 6.87 | 0.01 | 0.15% | 6.76 | 6.90 | 51334 | 3511.07 | 1.11% |
| 2024-03-01 | 6.82 | 6.86 | 0.05 | 0.73% | 6.78 | 6.89 | 61702 | 4212.10 | 1.33% |
| 2024-02-29 | 6.67 | 6.81 | 0.17 | 2.56% | 6.64 | 6.82 | 90635 | 6110.34 | 1.95% |
| 2024-02-28 | 7.10 | 6.64 | -0.31 | -4.46% | 6.64 | 7.13 | 132838 | 9190.69 | 2.86% |
| 2024-02-27 | 6.81 | 6.95 | 0.08 | 1.16% | 6.80 | 6.95 | 71224 | 4908.35 | 1.53% |
| 2024-02-26 | 6.77 | 6.87 | 0.10 | 1.48% | 6.73 | 6.96 | 79296 | 5428.12 | 1.71% |
| 2024-02-23 | 6.71 | 6.77 | 0.07 | 1.04% | 6.63 | 6.79 | 73750 | 4948.89 | 1.59% |
| 2024-02-22 | 6.62 | 6.70 | 0.05 | 0.75% | 6.60 | 6.72 | 55161 | 3680.95 | 1.19% |
| 2024-02-21 | 6.51 | 6.65 | 0.07 | 1.06% | 6.49 | 6.77 | 82612 | 5501.83 | 1.78% |
| 2024-02-20 | 6.57 | 6.58 | -0.04 | -0.60% | 6.50 | 6.62 | 60788 | 3982.38 | 1.31% |
| 2024-02-19 | 6.51 | 6.62 | 0.10 | 1.53% | 6.43 | 6.78 | 112128 | 7413.96 | 2.42% |
| 2024-02-08 | 6.18 | 6.52 | 0.40 | 6.54% | 6.09 | 6.70 | 119201 | 7621.98 | 2.57% |
| 2024-02-07 | 6.10 | 6.12 | -0.03 | -0.49% | 5.90 | 6.30 | 119306 | 7309.43 | 2.57% |
| 2024-02-06 | 5.74 | 6.15 | 0.39 | 6.77% | 5.51 | 6.21 | 115193 | 6778.86 | 2.48% |
| 2024-02-05 | 6.26 | 5.76 | -0.55 | -8.72% | 5.69 | 6.28 | 103722 | 6109.80 | 2.23% |
| 2024-02-02 | 6.61 | 6.31 | -0.30 | -4.54% | 6.10 | 6.68 | 78550 | 5016.79 | 1.69% |
| 2024-02-01 | 6.73 | 6.61 | -0.16 | -2.36% | 6.55 | 6.80 | 54679 | 3644.12 | 1.18% |
| 2024-01-31 | 6.98 | 6.77 | -0.25 | -3.56% | 6.71 | 7.04 | 58612 | 4023.20 | 1.26% |