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 | 8.36 | 8.95 | 0.81 | 9.95% | 8.30 | 8.95 | 936397 | 82318.25 | 7.71% |
| 2024-05-09 | 8.14 | 8.14 | -0.03 | -0.37% | 8.06 | 8.23 | 285659 | 23276.32 | 2.35% |
| 2024-05-08 | 8.36 | 8.17 | 0.06 | 0.74% | 8.13 | 8.37 | 445345 | 36556.66 | 3.66% |
| 2024-05-07 | 8.09 | 8.11 | 0.05 | 0.62% | 7.99 | 8.13 | 259630 | 20927.48 | 2.14% |
| 2024-05-06 | 7.83 | 8.06 | 0.32 | 4.13% | 7.81 | 8.08 | 335603 | 26712.44 | 2.76% |
| 2024-04-30 | 7.67 | 7.74 | 0.03 | 0.39% | 7.63 | 7.75 | 235594 | 18148.50 | 1.94% |
| 2024-04-29 | 7.53 | 7.71 | 0.16 | 2.12% | 7.51 | 7.74 | 274525 | 20989.20 | 2.26% |
| 2024-04-26 | 7.44 | 7.55 | 0.08 | 1.07% | 7.42 | 7.57 | 232069 | 17432.17 | 1.91% |
| 2024-04-25 | 7.41 | 7.47 | 0.03 | 0.40% | 7.39 | 7.54 | 196267 | 14690.08 | 1.62% |
| 2024-04-24 | 7.38 | 7.44 | 0.06 | 0.81% | 7.24 | 7.45 | 211714 | 15594.56 | 1.74% |
| 2024-04-23 | 7.49 | 7.38 | -0.12 | -1.60% | 7.32 | 7.53 | 184278 | 13619.01 | 1.52% |
| 2024-04-22 | 7.56 | 7.50 | -0.11 | -1.45% | 7.41 | 7.64 | 205386 | 15412.90 | 1.69% |
| 2024-04-19 | 7.40 | 7.61 | 0.21 | 2.84% | 7.36 | 7.80 | 339529 | 25893.67 | 2.79% |
| 2024-04-18 | 7.46 | 7.40 | -0.15 | -1.99% | 7.33 | 7.53 | 326898 | 24293.02 | 2.69% |
| 2024-04-17 | 7.55 | 7.55 | 0.69 | 10.06% | 7.31 | 7.55 | 448922 | 33409.11 | 3.69% |
| 2024-04-16 | 7.09 | 6.86 | -0.23 | -3.24% | 6.83 | 7.17 | 213607 | 14840.64 | 1.76% |
| 2024-04-15 | 7.27 | 7.09 | -0.16 | -2.21% | 6.97 | 7.30 | 171910 | 12229.77 | 1.41% |
| 2024-04-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.23 | 7.39 | 106519 | 7762.88 | 0.88% |
| 2024-04-11 | 7.33 | 7.36 | 0.02 | 0.27% | 7.29 | 7.46 | 112123 | 8303.95 | 0.92% |
| 2024-04-10 | 7.49 | 7.34 | -0.16 | -2.13% | 7.29 | 7.50 | 85920 | 6341.15 | 0.71% |
| 2024-04-09 | 7.35 | 7.50 | 0.13 | 1.76% | 7.35 | 7.50 | 107580 | 8013.50 | 0.89% |
| 2024-04-08 | 7.48 | 7.37 | -0.17 | -2.25% | 7.35 | 7.56 | 103880 | 7741.94 | 0.85% |
| 2024-04-03 | 7.48 | 7.54 | 0.04 | 0.53% | 7.45 | 7.62 | 112314 | 8461.16 | 0.92% |
| 2024-04-02 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.50 | 128754 | 9610.92 | 1.06% |
| 2024-04-01 | 7.16 | 7.38 | 0.21 | 2.93% | 7.15 | 7.38 | 139880 | 10212.91 | 1.15% |
| 2024-03-29 | 7.02 | 7.17 | 0.14 | 1.99% | 6.99 | 7.17 | 87020 | 6154.81 | 0.72% |
| 2024-03-28 | 6.83 | 7.03 | 0.02 | 0.29% | 6.80 | 7.11 | 129661 | 9055.40 | 1.07% |
| 2024-03-27 | 7.08 | 7.01 | -0.09 | -1.27% | 7.01 | 7.23 | 149771 | 10664.95 | 1.23% |
| 2024-03-26 | 7.25 | 7.10 | -0.10 | -1.39% | 7.01 | 7.28 | 150243 | 10675.69 | 1.24% |
| 2024-03-25 | 7.30 | 7.20 | -0.11 | -1.50% | 7.20 | 7.34 | 117376 | 8525.84 | 0.97% |
| 2024-03-22 | 7.38 | 7.31 | -0.07 | -0.95% | 7.26 | 7.40 | 114756 | 8402.09 | 0.94% |
| 2024-03-21 | 7.44 | 7.38 | -0.04 | -0.54% | 7.33 | 7.49 | 105627 | 7807.42 | 0.87% |
| 2024-03-20 | 7.37 | 7.42 | 0.04 | 0.54% | 7.35 | 7.44 | 118970 | 8808.33 | 0.98% |
| 2024-03-19 | 7.38 | 7.38 | -0.01 | -0.14% | 7.37 | 7.45 | 138222 | 10240.59 | 1.14% |
| 2024-03-18 | 7.32 | 7.39 | 0.07 | 0.96% | 7.28 | 7.41 | 174239 | 12806.53 | 1.43% |
| 2024-03-15 | 7.20 | 7.32 | 0.08 | 1.10% | 7.19 | 7.33 | 125631 | 9133.07 | 1.03% |
| 2024-03-14 | 7.29 | 7.24 | -0.02 | -0.28% | 7.19 | 7.35 | 153408 | 11151.84 | 1.26% |
| 2024-03-13 | 7.43 | 7.26 | -0.12 | -1.63% | 7.22 | 7.47 | 225220 | 16434.62 | 1.85% |
| 2024-03-12 | 7.27 | 7.38 | 0.11 | 1.51% | 7.22 | 7.38 | 151982 | 11093.03 | 1.25% |
| 2024-03-11 | 7.23 | 7.27 | 0.04 | 0.55% | 7.15 | 7.29 | 126449 | 9111.62 | 1.04% |
| 2024-03-08 | 7.27 | 7.23 | -0.01 | -0.14% | 7.13 | 7.31 | 100540 | 7251.98 | 0.83% |
| 2024-03-07 | 7.28 | 7.24 | -0.06 | -0.82% | 7.24 | 7.37 | 97798 | 7137.20 | 0.80% |
| 2024-03-06 | 7.23 | 7.30 | 0.04 | 0.55% | 7.23 | 7.36 | 78754 | 5741.53 | 0.65% |
| 2024-03-05 | 7.34 | 7.26 | -0.13 | -1.76% | 7.21 | 7.37 | 117047 | 8505.11 | 0.96% |
| 2024-03-04 | 7.49 | 7.39 | -0.12 | -1.60% | 7.33 | 7.52 | 120234 | 8875.64 | 0.99% |
| 2024-03-01 | 7.55 | 7.51 | 0.01 | 0.13% | 7.45 | 7.69 | 169739 | 12787.97 | 1.40% |
| 2024-02-29 | 7.20 | 7.50 | 0.28 | 3.88% | 7.15 | 7.52 | 175517 | 12914.08 | 1.44% |
| 2024-02-28 | 7.44 | 7.22 | -0.20 | -2.70% | 7.22 | 7.66 | 174111 | 13012.32 | 1.43% |
| 2024-02-27 | 7.28 | 7.42 | 0.09 | 1.23% | 7.26 | 7.43 | 104454 | 7680.98 | 0.86% |
| 2024-02-26 | 7.40 | 7.33 | -0.04 | -0.54% | 7.27 | 7.44 | 111849 | 8218.41 | 0.92% |
| 2024-02-23 | 7.35 | 7.37 | 0.09 | 1.24% | 7.25 | 7.38 | 105143 | 7692.23 | 0.87% |
| 2024-02-22 | 7.18 | 7.28 | 0.10 | 1.39% | 7.18 | 7.34 | 90945 | 6613.41 | 0.75% |
| 2024-02-21 | 7.07 | 7.18 | 0.06 | 0.84% | 7.03 | 7.36 | 131683 | 9531.52 | 1.08% |
| 2024-02-20 | 7.18 | 7.12 | -0.02 | -0.28% | 7.01 | 7.18 | 103388 | 7332.27 | 0.85% |
| 2024-02-19 | 7.34 | 7.14 | -0.07 | -0.97% | 6.98 | 7.34 | 210018 | 14946.94 | 1.73% |
| 2024-02-08 | 6.77 | 7.21 | 0.44 | 6.50% | 6.77 | 7.28 | 194850 | 13752.68 | 1.60% |
| 2024-02-07 | 6.51 | 6.77 | 0.21 | 3.20% | 6.50 | 6.88 | 192360 | 12962.99 | 1.58% |
| 2024-02-06 | 6.07 | 6.56 | 0.42 | 6.84% | 5.96 | 6.70 | 214215 | 13498.24 | 1.76% |
| 2024-02-05 | 6.71 | 6.14 | -0.58 | -8.63% | 6.05 | 6.71 | 214443 | 13504.63 | 1.76% |