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 | 7.95 | 8.22 | 0.21 | 2.62% | 7.90 | 8.25 | 518794 | 42100.10 | 4.84% |
| 2024-05-08 | 8.13 | 8.01 | -0.28 | -3.38% | 7.92 | 8.30 | 511518 | 41346.47 | 4.77% |
| 2024-05-07 | 8.19 | 8.29 | 0.09 | 1.10% | 8.11 | 8.40 | 623619 | 51671.76 | 5.81% |
| 2024-05-06 | 8.15 | 8.20 | 0.14 | 1.74% | 8.10 | 8.29 | 542841 | 44528.98 | 5.06% |
| 2024-04-30 | 8.49 | 8.06 | -0.43 | -5.06% | 8.00 | 8.49 | 872891 | 71174.47 | 8.14% |
| 2024-04-29 | 8.45 | 8.49 | -0.02 | -0.24% | 8.32 | 8.61 | 1026961 | 86777.87 | 9.57% |
| 2024-04-26 | 8.36 | 8.51 | 0.14 | 1.67% | 8.27 | 8.99 | 1495720 | 129323.35 | 13.94% |
| 2024-04-25 | 8.19 | 8.37 | 0.42 | 5.28% | 8.00 | 8.55 | 1423062 | 116886.91 | 13.27% |
| 2024-04-24 | 7.13 | 7.95 | 0.72 | 9.96% | 7.09 | 7.95 | 604589 | 46448.82 | 5.64% |
| 2024-04-23 | 7.44 | 7.23 | -0.13 | -1.77% | 7.18 | 7.54 | 540593 | 39705.32 | 5.04% |
| 2024-04-22 | 8.03 | 7.36 | -0.67 | -8.34% | 7.36 | 8.03 | 778052 | 58889.86 | 7.25% |
| 2024-04-19 | 7.60 | 8.03 | 0.37 | 4.83% | 7.51 | 8.19 | 1000780 | 79597.78 | 9.33% |
| 2024-04-18 | 7.35 | 7.66 | 0.45 | 6.24% | 7.28 | 7.83 | 996818 | 75471.42 | 9.29% |
| 2024-04-17 | 6.68 | 7.21 | 0.66 | 10.08% | 6.68 | 7.21 | 619296 | 43586.00 | 5.77% |
| 2024-04-16 | 7.22 | 6.55 | -0.68 | -9.41% | 6.54 | 7.28 | 652770 | 44448.40 | 6.09% |
| 2024-04-15 | 7.37 | 7.23 | -0.14 | -1.90% | 6.98 | 7.51 | 554715 | 40492.26 | 5.17% |
| 2024-04-12 | 7.69 | 7.37 | -0.41 | -5.27% | 7.34 | 7.83 | 628236 | 47371.59 | 5.86% |
| 2024-04-11 | 7.91 | 7.78 | -0.40 | -4.89% | 7.63 | 8.01 | 661516 | 51862.59 | 6.17% |
| 2024-04-10 | 7.70 | 8.18 | 0.41 | 5.28% | 7.66 | 8.27 | 878853 | 70052.04 | 8.19% |
| 2024-04-09 | 7.89 | 7.77 | -0.02 | -0.26% | 7.67 | 8.04 | 614329 | 48251.18 | 5.73% |
| 2024-04-08 | 8.35 | 7.79 | -0.59 | -7.04% | 7.79 | 8.43 | 918818 | 73839.09 | 8.57% |
| 2024-04-03 | 8.49 | 8.38 | -0.60 | -6.68% | 8.33 | 8.87 | 1224368 | 105000.84 | 11.41% |
| 2024-04-02 | 9.69 | 8.98 | -0.37 | -3.96% | 8.82 | 9.88 | 1965348 | 185092.31 | 18.32% |
| 2024-04-01 | 8.52 | 9.35 | 0.85 | 10.00% | 8.46 | 9.35 | 1308816 | 117297.66 | 12.20% |
| 2024-03-29 | 8.15 | 8.50 | 0.21 | 2.53% | 7.85 | 8.81 | 1580510 | 130222.77 | 14.73% |
| 2024-03-28 | 7.78 | 8.29 | 0.75 | 9.95% | 7.76 | 8.29 | 1535669 | 124748.39 | 14.32% |
| 2024-03-27 | 7.78 | 7.54 | -0.39 | -4.92% | 7.32 | 7.97 | 814206 | 61996.70 | 7.59% |
| 2024-03-26 | 7.49 | 7.93 | 0.30 | 3.93% | 7.43 | 8.07 | 811365 | 63154.68 | 7.56% |
| 2024-03-25 | 7.46 | 7.63 | 0.05 | 0.66% | 7.42 | 8.30 | 759818 | 59797.25 | 7.08% |
| 2024-03-22 | 7.84 | 7.58 | -0.36 | -4.53% | 7.47 | 7.86 | 701960 | 53343.46 | 6.54% |
| 2024-03-21 | 7.75 | 7.94 | 0.15 | 1.93% | 7.62 | 8.09 | 807714 | 63452.96 | 7.53% |
| 2024-03-20 | 7.74 | 7.79 | 0.02 | 0.26% | 7.69 | 7.94 | 496386 | 38695.43 | 4.63% |
| 2024-03-19 | 7.82 | 7.77 | -0.11 | -1.40% | 7.77 | 8.08 | 768468 | 60642.48 | 7.16% |
| 2024-03-18 | 7.60 | 7.88 | 0.43 | 5.77% | 7.60 | 7.90 | 849095 | 66188.52 | 7.92% |
| 2024-03-15 | 7.38 | 7.45 | 0.07 | 0.95% | 7.27 | 7.57 | 542068 | 40224.95 | 5.05% |
| 2024-03-14 | 7.51 | 7.38 | -0.29 | -3.78% | 7.25 | 7.64 | 667359 | 49525.42 | 6.22% |
| 2024-03-13 | 7.50 | 7.67 | -0.01 | -0.13% | 7.32 | 8.17 | 1098844 | 83844.91 | 10.24% |
| 2024-03-12 | 7.22 | 7.68 | 0.44 | 6.08% | 7.18 | 7.92 | 1096935 | 82297.43 | 10.23% |
| 2024-03-11 | 7.19 | 7.24 | 0.04 | 0.56% | 7.13 | 7.59 | 753675 | 55253.52 | 7.03% |
| 2024-03-08 | 7.09 | 7.20 | 0.14 | 1.98% | 6.95 | 7.30 | 511223 | 36538.80 | 4.77% |
| 2024-03-07 | 7.30 | 7.06 | -0.27 | -3.68% | 7.05 | 7.32 | 665540 | 47815.02 | 6.20% |
| 2024-03-06 | 6.80 | 7.33 | 0.43 | 6.23% | 6.73 | 7.46 | 983084 | 70560.02 | 9.16% |
| 2024-03-05 | 6.69 | 6.90 | 0.15 | 2.22% | 6.64 | 7.02 | 709976 | 48811.30 | 6.62% |
| 2024-03-04 | 6.76 | 6.75 | -0.07 | -1.03% | 6.64 | 6.86 | 414188 | 27870.51 | 3.86% |
| 2024-03-01 | 6.76 | 6.82 | 0.04 | 0.59% | 6.70 | 6.99 | 666581 | 45568.47 | 6.21% |
| 2024-02-29 | 6.38 | 6.78 | 0.37 | 5.77% | 6.38 | 6.79 | 724588 | 48432.36 | 6.75% |
| 2024-02-28 | 6.69 | 6.41 | -0.36 | -5.32% | 6.32 | 6.89 | 781782 | 52040.34 | 7.29% |
| 2024-02-27 | 6.60 | 6.77 | 0.27 | 4.15% | 6.51 | 7.12 | 1020760 | 68892.64 | 9.52% |
| 2024-02-26 | 6.09 | 6.50 | 0.59 | 9.98% | 6.04 | 6.50 | 639083 | 40564.88 | 5.96% |
| 2024-02-23 | 5.86 | 5.91 | 0.07 | 1.20% | 5.73 | 5.94 | 298168 | 17391.35 | 2.78% |
| 2024-02-22 | 5.75 | 5.84 | 0.09 | 1.57% | 5.70 | 5.85 | 274963 | 15930.27 | 2.56% |
| 2024-02-21 | 5.69 | 5.75 | 0.04 | 0.70% | 5.64 | 5.93 | 343922 | 20002.86 | 3.21% |
| 2024-02-20 | 5.77 | 5.71 | -0.15 | -2.56% | 5.65 | 5.78 | 270083 | 15404.94 | 2.52% |
| 2024-02-19 | 5.78 | 5.86 | 0.13 | 2.27% | 5.64 | 5.90 | 323465 | 18753.55 | 3.02% |
| 2024-02-08 | 5.51 | 5.73 | 0.33 | 6.11% | 5.48 | 5.89 | 338767 | 19454.15 | 3.16% |
| 2024-02-07 | 5.38 | 5.40 | 0.09 | 1.69% | 5.31 | 5.58 | 303265 | 16507.01 | 2.83% |
| 2024-02-06 | 4.90 | 5.31 | 0.11 | 2.12% | 4.74 | 5.45 | 354175 | 18125.68 | 3.26% |
| 2024-02-05 | 5.59 | 5.20 | -0.58 | -10.03% | 5.20 | 5.60 | 391526 | 20665.33 | 3.61% |
| 2024-02-02 | 5.95 | 5.78 | -0.26 | -4.30% | 5.45 | 6.30 | 517931 | 30808.28 | 4.77% |
| 2024-02-01 | 6.44 | 6.04 | -0.58 | -8.76% | 5.96 | 6.44 | 637698 | 39346.85 | 5.88% |
| 2024-01-31 | 6.53 | 6.62 | 0.08 | 1.22% | 6.42 | 6.98 | 627989 | 42349.52 | 5.79% |
| 2024-01-30 | 6.75 | 6.54 | -0.31 | -4.53% | 6.37 | 6.75 | 461275 | 30033.57 | 4.25% |