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 | 7.87 | 8.01 | 0.13 | 1.65% | 7.84 | 8.02 | 427555 | 34027.59 | 1.47% |
| 2024-05-08 | 7.80 | 7.88 | 0.06 | 0.77% | 7.78 | 7.95 | 493690 | 38988.09 | 1.70% |
| 2024-05-07 | 7.75 | 7.82 | 0.04 | 0.51% | 7.72 | 7.85 | 414833 | 32263.33 | 1.43% |
| 2024-05-06 | 7.52 | 7.78 | 0.29 | 3.87% | 7.47 | 7.79 | 629901 | 48065.54 | 2.17% |
| 2024-04-30 | 7.46 | 7.49 | 0.01 | 0.13% | 7.44 | 7.56 | 476630 | 35792.16 | 1.64% |
| 2024-04-29 | 7.45 | 7.48 | -0.18 | -2.35% | 7.25 | 7.49 | 769156 | 56677.09 | 2.65% |
| 2024-04-26 | 7.77 | 7.66 | -0.11 | -1.42% | 7.63 | 7.87 | 599682 | 46104.31 | 2.06% |
| 2024-04-25 | 7.72 | 7.77 | 0.08 | 1.04% | 7.72 | 7.86 | 423052 | 32919.23 | 1.46% |
| 2024-04-24 | 7.69 | 7.69 | -0.03 | -0.39% | 7.63 | 7.77 | 399242 | 30697.85 | 1.37% |
| 2024-04-23 | 7.89 | 7.72 | -0.28 | -3.50% | 7.69 | 7.91 | 596231 | 46364.01 | 2.05% |
| 2024-04-22 | 8.40 | 8.00 | -0.43 | -5.10% | 7.98 | 8.47 | 825538 | 67609.75 | 2.84% |
| 2024-04-19 | 8.38 | 8.43 | 0.03 | 0.36% | 8.36 | 8.51 | 591017 | 49945.39 | 2.03% |
| 2024-04-18 | 8.36 | 8.40 | 0.04 | 0.48% | 8.31 | 8.50 | 631078 | 53103.14 | 2.17% |
| 2024-04-17 | 8.27 | 8.36 | 0.05 | 0.60% | 8.22 | 8.36 | 546954 | 45424.93 | 1.88% |
| 2024-04-16 | 8.23 | 8.31 | 0.08 | 0.97% | 8.18 | 8.45 | 1011291 | 84152.25 | 3.48% |
| 2024-04-15 | 8.04 | 8.23 | 0.30 | 3.78% | 7.95 | 8.29 | 1037877 | 84535.41 | 3.57% |
| 2024-04-12 | 7.91 | 7.93 | 0.02 | 0.25% | 7.86 | 7.96 | 408997 | 32379.38 | 1.41% |
| 2024-04-11 | 7.76 | 7.91 | 0.12 | 1.54% | 7.74 | 8.00 | 675453 | 53236.88 | 2.32% |
| 2024-04-10 | 7.73 | 7.79 | 0.06 | 0.78% | 7.71 | 7.85 | 426160 | 33242.84 | 1.47% |
| 2024-04-09 | 7.79 | 7.73 | -0.07 | -0.90% | 7.66 | 7.84 | 385417 | 29821.12 | 1.33% |
| 2024-04-08 | 7.78 | 7.80 | -0.01 | -0.13% | 7.73 | 7.92 | 500514 | 39143.66 | 1.72% |
| 2024-04-03 | 7.61 | 7.81 | 0.21 | 2.76% | 7.60 | 7.82 | 595059 | 45880.20 | 2.05% |
| 2024-04-02 | 7.56 | 7.60 | 0.04 | 0.53% | 7.53 | 7.66 | 327100 | 24890.09 | 1.13% |
| 2024-04-01 | 7.51 | 7.56 | -0.07 | -0.92% | 7.43 | 7.57 | 369953 | 27816.08 | 1.27% |
| 2024-03-29 | 7.45 | 7.63 | 0.15 | 2.01% | 7.43 | 7.63 | 367616 | 27786.95 | 1.26% |
| 2024-03-28 | 7.52 | 7.48 | -0.04 | -0.53% | 7.39 | 7.55 | 296895 | 22208.83 | 1.02% |
| 2024-03-27 | 7.53 | 7.52 | -0.02 | -0.27% | 7.50 | 7.61 | 285458 | 21605.44 | 0.98% |
| 2024-03-26 | 7.71 | 7.54 | -0.14 | -1.82% | 7.46 | 7.74 | 440266 | 33288.40 | 1.51% |
| 2024-03-25 | 7.71 | 7.68 | -0.06 | -0.78% | 7.65 | 7.79 | 361142 | 27939.41 | 1.24% |
| 2024-03-22 | 7.76 | 7.74 | -0.03 | -0.39% | 7.71 | 7.83 | 315682 | 24489.01 | 1.09% |
| 2024-03-21 | 7.80 | 7.77 | -0.03 | -0.38% | 7.71 | 7.84 | 333039 | 25888.68 | 1.15% |
| 2024-03-20 | 7.78 | 7.80 | 0.01 | 0.13% | 7.71 | 7.81 | 311729 | 24200.36 | 1.07% |
| 2024-03-19 | 7.75 | 7.79 | 0.04 | 0.52% | 7.71 | 7.87 | 465727 | 36341.41 | 1.60% |
| 2024-03-18 | 7.94 | 7.75 | -0.23 | -2.88% | 7.73 | 7.94 | 614843 | 47925.83 | 2.12% |
| 2024-03-15 | 8.03 | 7.98 | -0.05 | -0.62% | 7.85 | 8.03 | 435574 | 34625.71 | 1.50% |
| 2024-03-14 | 8.01 | 8.03 | 0.00 | 0.00% | 8.00 | 8.08 | 331559 | 26675.73 | 1.14% |
| 2024-03-13 | 7.90 | 8.03 | 0.08 | 1.01% | 7.88 | 8.05 | 401053 | 31996.25 | 1.38% |
| 2024-03-12 | 8.20 | 7.95 | -0.32 | -3.87% | 7.94 | 8.20 | 621218 | 49962.69 | 2.14% |
| 2024-03-11 | 8.48 | 8.27 | -0.24 | -2.82% | 8.16 | 8.51 | 685970 | 57044.61 | 2.36% |
| 2024-03-08 | 8.57 | 8.51 | -0.02 | -0.23% | 8.38 | 8.61 | 591068 | 50069.68 | 2.03% |
| 2024-03-07 | 8.33 | 8.53 | 0.20 | 2.40% | 8.33 | 8.60 | 682486 | 57857.41 | 2.35% |
| 2024-03-06 | 8.29 | 8.33 | 0.04 | 0.48% | 8.27 | 8.42 | 549682 | 45931.74 | 1.89% |
| 2024-03-05 | 8.37 | 8.29 | -0.06 | -0.72% | 8.26 | 8.43 | 583306 | 48599.32 | 2.01% |
| 2024-03-04 | 8.18 | 8.35 | 0.16 | 1.95% | 8.18 | 8.36 | 617279 | 51012.40 | 2.12% |
| 2024-03-01 | 8.13 | 8.19 | 0.06 | 0.74% | 8.11 | 8.29 | 501422 | 41110.47 | 1.73% |
| 2024-02-29 | 8.04 | 8.13 | 0.09 | 1.12% | 8.01 | 8.13 | 481187 | 38811.04 | 1.66% |
| 2024-02-28 | 8.21 | 8.04 | -0.13 | -1.59% | 8.03 | 8.26 | 562186 | 45651.77 | 1.93% |
| 2024-02-27 | 8.12 | 8.17 | 0.05 | 0.62% | 8.04 | 8.26 | 424977 | 34718.10 | 1.46% |
| 2024-02-26 | 8.30 | 8.12 | -0.22 | -2.64% | 8.07 | 8.39 | 592404 | 48717.32 | 2.04% |
| 2024-02-23 | 8.48 | 8.34 | -0.08 | -0.95% | 8.28 | 8.64 | 803653 | 67664.59 | 2.76% |
| 2024-02-22 | 7.86 | 8.42 | 0.52 | 6.58% | 7.86 | 8.45 | 931541 | 76005.12 | 3.20% |
| 2024-02-21 | 7.94 | 7.90 | -0.04 | -0.50% | 7.90 | 8.04 | 646632 | 51499.39 | 2.22% |
| 2024-02-20 | 7.77 | 7.94 | 0.17 | 2.19% | 7.72 | 8.04 | 674123 | 53229.10 | 2.32% |
| 2024-02-19 | 7.59 | 7.77 | 0.23 | 3.05% | 7.51 | 7.78 | 733990 | 56359.56 | 2.53% |
| 2024-02-08 | 7.61 | 7.54 | -0.03 | -0.40% | 7.51 | 7.71 | 651215 | 49616.56 | 2.24% |
| 2024-02-07 | 7.36 | 7.57 | 0.21 | 2.85% | 7.35 | 7.58 | 753468 | 56280.22 | 2.59% |
| 2024-02-06 | 7.19 | 7.36 | 0.13 | 1.80% | 7.12 | 7.45 | 789293 | 57335.51 | 2.72% |
| 2024-02-05 | 7.24 | 7.23 | -0.04 | -0.55% | 7.08 | 7.35 | 646496 | 46738.10 | 2.22% |
| 2024-02-02 | 7.31 | 7.27 | -0.04 | -0.55% | 7.09 | 7.37 | 558118 | 40548.31 | 1.92% |
| 2024-02-01 | 7.51 | 7.31 | -0.23 | -3.05% | 7.31 | 7.53 | 412309 | 30490.03 | 1.42% |
| 2024-01-31 | 7.52 | 7.54 | 0.00 | 0.00% | 7.49 | 7.62 | 387814 | 29313.26 | 1.33% |
| 2024-01-30 | 7.65 | 7.54 | -0.12 | -1.57% | 7.53 | 7.68 | 384277 | 29278.34 | 1.32% |