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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.18 | 8.06 | -0.12 | -1.47% | 8.05 | 8.23 | 288539 | 23375.53 | 1.02% |
| 2024-05-07 | 8.19 | 8.18 | 0.01 | 0.12% | 8.08 | 8.23 | 280069 | 22798.76 | 0.99% |
| 2024-05-06 | 7.91 | 8.17 | 0.32 | 4.08% | 7.91 | 8.20 | 396592 | 32164.50 | 1.41% |
| 2024-04-30 | 8.01 | 7.85 | -0.03 | -0.38% | 7.80 | 8.12 | 379078 | 30044.58 | 1.35% |
| 2024-04-29 | 7.58 | 7.88 | 0.25 | 3.28% | 7.58 | 7.93 | 341532 | 26644.78 | 1.21% |
| 2024-04-26 | 7.85 | 7.63 | -0.20 | -2.55% | 7.59 | 7.87 | 449295 | 34493.14 | 1.60% |
| 2024-04-25 | 7.40 | 7.83 | 0.44 | 5.95% | 7.37 | 7.85 | 539627 | 41586.36 | 1.92% |
| 2024-04-24 | 7.19 | 7.39 | 0.19 | 2.64% | 7.14 | 7.39 | 220025 | 16055.83 | 0.78% |
| 2024-04-23 | 7.15 | 7.20 | 0.05 | 0.70% | 7.11 | 7.24 | 183380 | 13174.02 | 0.65% |
| 2024-04-22 | 7.08 | 7.15 | 0.05 | 0.70% | 7.04 | 7.24 | 190150 | 13625.42 | 0.68% |
| 2024-04-19 | 7.07 | 7.10 | -0.03 | -0.42% | 7.07 | 7.25 | 162154 | 11583.73 | 0.58% |
| 2024-04-18 | 6.97 | 7.13 | 0.14 | 2.00% | 6.93 | 7.17 | 207318 | 14696.30 | 0.74% |
| 2024-04-17 | 6.79 | 6.99 | 0.26 | 3.86% | 6.79 | 6.99 | 230191 | 15863.08 | 0.82% |
| 2024-04-16 | 6.96 | 6.73 | -0.27 | -3.86% | 6.70 | 7.02 | 237185 | 16242.98 | 0.84% |
| 2024-04-15 | 7.02 | 7.00 | -0.02 | -0.28% | 6.87 | 7.12 | 235425 | 16499.81 | 0.84% |
| 2024-04-12 | 7.12 | 7.02 | -0.10 | -1.40% | 7.01 | 7.17 | 148916 | 10512.38 | 0.53% |
| 2024-04-11 | 7.09 | 7.12 | -0.03 | -0.42% | 7.06 | 7.23 | 134141 | 9596.53 | 0.48% |
| 2024-04-10 | 7.19 | 7.15 | -0.06 | -0.83% | 7.06 | 7.22 | 148397 | 10572.58 | 0.53% |
| 2024-04-09 | 7.14 | 7.21 | 0.08 | 1.12% | 7.10 | 7.25 | 115811 | 8324.65 | 0.41% |
| 2024-04-08 | 7.30 | 7.13 | -0.18 | -2.46% | 7.10 | 7.30 | 199003 | 14290.67 | 0.71% |
| 2024-04-03 | 7.47 | 7.31 | -0.27 | -3.56% | 7.29 | 7.57 | 256746 | 18950.70 | 0.91% |
| 2024-04-02 | 7.51 | 7.58 | -0.02 | -0.26% | 7.48 | 7.68 | 201452 | 15268.99 | 0.72% |
| 2024-04-01 | 7.30 | 7.60 | 0.30 | 4.11% | 7.28 | 7.60 | 255831 | 19118.37 | 0.91% |
| 2024-03-29 | 7.18 | 7.30 | 0.12 | 1.67% | 7.06 | 7.33 | 213214 | 15352.46 | 0.76% |
| 2024-03-28 | 7.16 | 7.18 | 0.02 | 0.28% | 7.12 | 7.32 | 240843 | 17357.56 | 0.86% |
| 2024-03-27 | 7.36 | 7.16 | -0.21 | -2.85% | 7.15 | 7.38 | 199855 | 14448.80 | 0.71% |
| 2024-03-26 | 7.31 | 7.37 | 0.04 | 0.55% | 7.27 | 7.41 | 146517 | 10764.85 | 0.52% |
| 2024-03-25 | 7.36 | 7.33 | -0.07 | -0.95% | 7.28 | 7.50 | 198298 | 14650.30 | 0.70% |
| 2024-03-22 | 7.66 | 7.40 | -0.30 | -3.90% | 7.39 | 7.66 | 295330 | 22092.92 | 1.05% |
| 2024-03-21 | 7.80 | 7.70 | -0.08 | -1.03% | 7.63 | 7.86 | 250839 | 19336.13 | 0.89% |
| 2024-03-20 | 7.43 | 7.78 | 0.31 | 4.15% | 7.43 | 7.84 | 454713 | 34889.66 | 1.62% |
| 2024-03-19 | 7.55 | 7.47 | -0.10 | -1.32% | 7.46 | 7.65 | 210800 | 15877.45 | 0.75% |
| 2024-03-18 | 7.52 | 7.57 | 0.07 | 0.93% | 7.48 | 7.65 | 281419 | 21302.44 | 1.00% |
| 2024-03-15 | 7.33 | 7.50 | 0.15 | 2.04% | 7.31 | 7.53 | 242808 | 18024.80 | 0.86% |
| 2024-03-14 | 7.44 | 7.35 | -0.15 | -2.00% | 7.30 | 7.49 | 280556 | 20754.28 | 1.00% |
| 2024-03-13 | 7.34 | 7.50 | 0.16 | 2.18% | 7.30 | 7.60 | 493131 | 36729.33 | 1.75% |
| 2024-03-12 | 7.13 | 7.34 | 0.24 | 3.38% | 7.07 | 7.43 | 459404 | 33417.87 | 1.63% |
| 2024-03-11 | 6.87 | 7.10 | 0.16 | 2.31% | 6.87 | 7.10 | 282937 | 19872.63 | 1.01% |
| 2024-03-08 | 6.91 | 6.94 | 0.04 | 0.58% | 6.81 | 6.97 | 181310 | 12488.69 | 0.64% |
| 2024-03-07 | 7.03 | 6.90 | -0.10 | -1.43% | 6.90 | 7.10 | 203760 | 14244.43 | 0.72% |
| 2024-03-06 | 7.00 | 7.00 | -0.03 | -0.43% | 6.91 | 7.09 | 186292 | 13032.49 | 0.66% |
| 2024-03-05 | 7.11 | 7.03 | -0.15 | -2.09% | 7.00 | 7.14 | 242039 | 17053.64 | 0.86% |
| 2024-03-04 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.26 | 192858 | 13866.34 | 0.69% |
| 2024-03-01 | 7.17 | 7.20 | -0.01 | -0.14% | 7.13 | 7.26 | 189633 | 13603.77 | 0.67% |
| 2024-02-29 | 7.00 | 7.21 | 0.20 | 2.85% | 6.94 | 7.21 | 305040 | 21764.71 | 1.08% |
| 2024-02-28 | 7.23 | 7.01 | -0.23 | -3.18% | 7.01 | 7.38 | 387437 | 28006.67 | 1.38% |
| 2024-02-27 | 7.16 | 7.24 | 0.08 | 1.12% | 7.11 | 7.25 | 336289 | 24178.55 | 1.19% |
| 2024-02-26 | 7.33 | 7.16 | -0.07 | -0.97% | 7.09 | 7.35 | 389629 | 28010.72 | 1.38% |
| 2024-02-23 | 7.10 | 7.23 | 0.14 | 1.97% | 7.00 | 7.23 | 378788 | 26988.38 | 1.35% |
| 2024-02-22 | 7.04 | 7.09 | 0.03 | 0.42% | 6.99 | 7.12 | 199184 | 14051.69 | 0.71% |
| 2024-02-21 | 7.08 | 7.06 | -0.06 | -0.84% | 7.01 | 7.22 | 400903 | 28554.38 | 1.42% |
| 2024-02-20 | 6.96 | 7.12 | 0.17 | 2.45% | 6.91 | 7.15 | 391608 | 27628.24 | 1.39% |
| 2024-02-19 | 7.00 | 6.95 | 0.07 | 1.02% | 6.86 | 7.05 | 414463 | 28816.81 | 1.47% |
| 2024-02-08 | 6.98 | 6.88 | -0.08 | -1.15% | 6.81 | 7.19 | 567487 | 39734.38 | 2.02% |
| 2024-02-07 | 6.51 | 6.96 | 0.50 | 7.74% | 6.48 | 7.00 | 699969 | 47798.09 | 2.49% |
| 2024-02-06 | 5.82 | 6.46 | 0.59 | 10.05% | 5.80 | 6.46 | 507234 | 31503.46 | 1.80% |
| 2024-02-05 | 6.04 | 5.87 | -0.23 | -3.77% | 5.66 | 6.10 | 444173 | 26161.17 | 1.58% |
| 2024-02-02 | 6.27 | 6.10 | -0.13 | -2.09% | 5.90 | 6.29 | 412754 | 25288.18 | 1.47% |
| 2024-02-01 | 6.22 | 6.23 | -0.01 | -0.16% | 6.16 | 6.37 | 278056 | 17401.15 | 0.99% |
| 2024-01-31 | 6.41 | 6.24 | -0.16 | -2.50% | 6.22 | 6.49 | 315826 | 20018.15 | 1.12% |
| 2024-01-30 | 6.61 | 6.40 | -0.24 | -3.61% | 6.39 | 6.64 | 220656 | 14431.87 | 0.78% |