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 | 9.02 | 9.00 | -0.07 | -0.77% | 8.93 | 9.15 | 96004 | 8657.99 | 2.24% |
| 2024-05-06 | 8.86 | 9.07 | 0.33 | 3.78% | 8.79 | 9.09 | 129210 | 11636.06 | 3.02% |
| 2024-04-30 | 8.66 | 8.74 | 0.04 | 0.46% | 8.57 | 8.77 | 130771 | 11348.02 | 3.06% |
| 2024-04-29 | 8.48 | 8.70 | 0.27 | 3.20% | 8.43 | 8.76 | 179858 | 15476.00 | 4.20% |
| 2024-04-26 | 8.18 | 8.43 | 0.15 | 1.81% | 8.15 | 8.51 | 233829 | 19583.69 | 5.46% |
| 2024-04-25 | 8.00 | 8.28 | 0.12 | 1.47% | 7.99 | 8.42 | 239286 | 19563.17 | 5.59% |
| 2024-04-24 | 8.43 | 8.16 | 0.10 | 1.24% | 8.07 | 8.55 | 325631 | 26896.97 | 7.61% |
| 2024-04-23 | 8.06 | 8.06 | 0.73 | 9.96% | 8.06 | 8.06 | 37473 | 3020.30 | 0.88% |
| 2024-04-22 | 7.31 | 7.33 | -0.09 | -1.21% | 7.15 | 7.44 | 64320 | 4698.26 | 1.50% |
| 2024-04-19 | 7.34 | 7.42 | 0.07 | 0.95% | 7.27 | 7.75 | 89241 | 6662.23 | 2.09% |
| 2024-04-18 | 7.44 | 7.35 | -0.08 | -1.08% | 7.26 | 7.54 | 55968 | 4144.53 | 1.31% |
| 2024-04-17 | 6.89 | 7.43 | 0.64 | 9.43% | 6.88 | 7.45 | 105724 | 7674.22 | 2.47% |
| 2024-04-16 | 7.39 | 6.79 | -0.65 | -8.74% | 6.73 | 7.39 | 113878 | 7907.75 | 2.66% |
| 2024-04-15 | 7.73 | 7.44 | -0.38 | -4.86% | 7.30 | 7.87 | 118272 | 8879.19 | 2.76% |
| 2024-04-12 | 8.11 | 7.82 | -0.27 | -3.34% | 7.80 | 8.11 | 94891 | 7531.77 | 2.22% |
| 2024-04-11 | 7.88 | 8.09 | -0.04 | -0.49% | 7.76 | 8.22 | 184857 | 14798.55 | 4.32% |
| 2024-04-10 | 8.11 | 8.13 | 0.18 | 2.26% | 8.03 | 8.70 | 241985 | 20067.57 | 5.65% |
| 2024-04-09 | 7.72 | 7.95 | 0.22 | 2.85% | 7.72 | 7.97 | 47162 | 3717.87 | 1.10% |
| 2024-04-08 | 8.03 | 7.73 | -0.30 | -3.74% | 7.72 | 8.03 | 50075 | 3929.73 | 1.17% |
| 2024-04-03 | 8.17 | 8.03 | -0.14 | -1.71% | 7.96 | 8.17 | 44655 | 3587.05 | 1.04% |
| 2024-04-02 | 8.24 | 8.17 | -0.01 | -0.12% | 8.10 | 8.24 | 58973 | 4812.96 | 1.38% |
| 2024-04-01 | 7.95 | 8.18 | 0.25 | 3.15% | 7.95 | 8.19 | 54244 | 4404.31 | 1.27% |
| 2024-03-29 | 7.80 | 7.93 | 0.13 | 1.67% | 7.75 | 7.94 | 48337 | 3800.78 | 1.13% |
| 2024-03-28 | 7.60 | 7.80 | 0.21 | 2.77% | 7.58 | 7.87 | 58569 | 4540.82 | 1.37% |
| 2024-03-27 | 7.93 | 7.59 | -0.34 | -4.29% | 7.58 | 7.93 | 57650 | 4446.43 | 1.35% |
| 2024-03-26 | 7.90 | 7.93 | 0.05 | 0.63% | 7.71 | 8.00 | 66345 | 5220.37 | 1.55% |
| 2024-03-25 | 8.14 | 7.88 | -0.26 | -3.19% | 7.83 | 8.15 | 52382 | 4194.92 | 1.22% |
| 2024-03-22 | 8.29 | 8.14 | -0.17 | -2.05% | 8.06 | 8.29 | 55907 | 4559.56 | 1.31% |
| 2024-03-21 | 8.29 | 8.31 | 0.02 | 0.24% | 8.14 | 8.32 | 59319 | 4898.96 | 1.39% |
| 2024-03-20 | 8.28 | 8.29 | 0.03 | 0.36% | 8.23 | 8.34 | 52154 | 4318.59 | 1.22% |
| 2024-03-19 | 8.27 | 8.26 | -0.07 | -0.84% | 8.23 | 8.42 | 73279 | 6089.35 | 1.71% |
| 2024-03-18 | 8.20 | 8.33 | 0.18 | 2.21% | 8.17 | 8.34 | 77563 | 6411.86 | 1.81% |
| 2024-03-15 | 7.98 | 8.15 | 0.12 | 1.49% | 7.95 | 8.17 | 57350 | 4633.02 | 1.34% |
| 2024-03-14 | 8.11 | 8.03 | -0.08 | -0.99% | 7.92 | 8.20 | 68271 | 5503.78 | 1.60% |
| 2024-03-13 | 8.07 | 8.11 | 0.02 | 0.25% | 7.97 | 8.18 | 76054 | 6142.20 | 1.78% |
| 2024-03-12 | 7.95 | 8.09 | 0.13 | 1.63% | 7.92 | 8.10 | 75797 | 6086.83 | 1.77% |
| 2024-03-11 | 7.83 | 7.96 | 0.12 | 1.53% | 7.78 | 7.97 | 69342 | 5479.13 | 1.62% |
| 2024-03-08 | 7.80 | 7.84 | -0.01 | -0.13% | 7.74 | 7.89 | 67029 | 5228.22 | 1.57% |
| 2024-03-07 | 7.96 | 7.85 | 0.00 | 0.00% | 7.80 | 8.04 | 97040 | 7716.20 | 2.27% |
| 2024-03-06 | 7.66 | 7.85 | 0.20 | 2.61% | 7.66 | 7.92 | 86490 | 6764.99 | 2.02% |
| 2024-03-05 | 7.76 | 7.65 | -0.19 | -2.42% | 7.63 | 7.81 | 68840 | 5304.85 | 1.61% |
| 2024-03-04 | 7.94 | 7.84 | -0.10 | -1.26% | 7.65 | 7.95 | 98166 | 7651.45 | 2.29% |
| 2024-03-01 | 7.90 | 7.94 | 0.09 | 1.15% | 7.77 | 8.14 | 125973 | 9977.14 | 2.94% |
| 2024-02-29 | 7.45 | 7.85 | 0.39 | 5.23% | 7.45 | 7.88 | 139785 | 10815.29 | 3.27% |
| 2024-02-28 | 8.18 | 7.46 | -0.68 | -8.35% | 7.45 | 8.29 | 202962 | 16104.03 | 4.74% |
| 2024-02-27 | 7.99 | 8.14 | 0.01 | 0.12% | 7.89 | 8.18 | 220049 | 17669.17 | 5.14% |
| 2024-02-26 | 7.66 | 8.13 | 0.74 | 10.01% | 7.57 | 8.13 | 255198 | 20193.05 | 5.96% |
| 2024-02-23 | 7.20 | 7.39 | 0.21 | 2.92% | 7.14 | 7.39 | 111939 | 8132.66 | 2.62% |
| 2024-02-22 | 7.05 | 7.18 | 0.14 | 1.99% | 7.00 | 7.19 | 68749 | 4885.02 | 1.61% |
| 2024-02-21 | 6.88 | 7.04 | 0.10 | 1.44% | 6.85 | 7.25 | 95771 | 6814.43 | 2.24% |
| 2024-02-20 | 6.82 | 6.94 | 0.08 | 1.17% | 6.72 | 6.95 | 56396 | 3884.59 | 1.32% |
| 2024-02-19 | 6.71 | 6.86 | 0.19 | 2.85% | 6.71 | 6.97 | 105246 | 7194.84 | 2.46% |
| 2024-02-08 | 6.12 | 6.67 | 0.56 | 9.17% | 5.91 | 6.68 | 151774 | 9535.82 | 3.55% |
| 2024-02-07 | 6.61 | 6.11 | -0.46 | -7.00% | 5.91 | 6.64 | 164196 | 10286.09 | 3.84% |
| 2024-02-06 | 6.16 | 6.57 | 0.27 | 4.29% | 5.90 | 6.70 | 103424 | 6497.22 | 2.42% |
| 2024-02-05 | 6.82 | 6.30 | -0.60 | -8.70% | 6.21 | 6.82 | 105950 | 6747.73 | 2.48% |
| 2024-02-02 | 7.36 | 6.90 | -0.38 | -5.22% | 6.66 | 7.45 | 73960 | 5186.43 | 1.73% |
| 2024-02-01 | 7.38 | 7.28 | -0.13 | -1.75% | 7.15 | 7.45 | 52087 | 3808.00 | 1.22% |
| 2024-01-31 | 7.92 | 7.41 | -0.52 | -6.56% | 7.40 | 7.95 | 68379 | 5219.86 | 1.60% |
| 2024-01-30 | 8.25 | 7.93 | -0.36 | -4.34% | 7.92 | 8.31 | 57824 | 4689.32 | 1.35% |
| 2024-01-29 | 8.61 | 8.29 | -0.30 | -3.49% | 8.25 | 8.67 | 42132 | 3528.84 | 0.98% |