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 | 8.00 | 7.91 | -0.08 | -1.00% | 7.81 | 8.07 | 38438 | 3040.14 | 1.56% |
| 2024-05-09 | 7.92 | 7.99 | 0.07 | 0.88% | 7.91 | 8.07 | 39298 | 3147.05 | 1.60% |
| 2024-05-08 | 8.06 | 7.92 | -0.13 | -1.61% | 7.89 | 8.12 | 37824 | 3023.91 | 1.54% |
| 2024-05-07 | 8.00 | 8.05 | 0.02 | 0.25% | 7.97 | 8.19 | 44621 | 3611.22 | 1.81% |
| 2024-05-06 | 8.10 | 8.03 | 0.06 | 0.75% | 7.94 | 8.10 | 45616 | 3654.66 | 1.86% |
| 2024-04-30 | 7.96 | 7.97 | 0.01 | 0.13% | 7.83 | 8.02 | 42358 | 3364.87 | 1.72% |
| 2024-04-29 | 7.84 | 7.96 | 0.09 | 1.14% | 7.84 | 7.97 | 57274 | 4537.55 | 2.33% |
| 2024-04-26 | 7.70 | 7.87 | 0.27 | 3.55% | 7.60 | 8.16 | 83603 | 6594.00 | 3.40% |
| 2024-04-25 | 7.33 | 7.60 | 0.22 | 2.98% | 7.30 | 7.60 | 49543 | 3713.72 | 2.02% |
| 2024-04-24 | 7.13 | 7.38 | 0.25 | 3.51% | 7.12 | 7.39 | 57233 | 4178.09 | 2.33% |
| 2024-04-23 | 6.94 | 7.13 | 0.18 | 2.59% | 6.93 | 7.35 | 86945 | 6231.41 | 3.54% |
| 2024-04-22 | 6.90 | 6.95 | 0.05 | 0.72% | 6.58 | 7.05 | 59668 | 4102.27 | 2.43% |
| 2024-04-19 | 7.01 | 6.90 | -0.13 | -1.85% | 6.88 | 7.12 | 56145 | 3914.14 | 2.28% |
| 2024-04-18 | 7.12 | 7.03 | -0.09 | -1.26% | 7.01 | 7.23 | 71709 | 5094.60 | 2.92% |
| 2024-04-17 | 6.81 | 7.12 | 0.38 | 5.64% | 6.81 | 7.41 | 130117 | 9407.75 | 5.29% |
| 2024-04-16 | 7.32 | 6.74 | -0.75 | -10.01% | 6.74 | 7.57 | 90973 | 6434.66 | 3.71% |
| 2024-04-15 | 7.84 | 7.49 | -0.46 | -5.79% | 7.16 | 8.00 | 78206 | 5886.81 | 3.19% |
| 2024-04-12 | 7.88 | 7.95 | 0.10 | 1.27% | 7.87 | 8.08 | 62738 | 5014.92 | 2.56% |
| 2024-04-11 | 7.84 | 7.85 | -0.09 | -1.13% | 7.80 | 8.04 | 57867 | 4576.28 | 2.36% |
| 2024-04-10 | 8.27 | 7.94 | -0.36 | -4.34% | 7.80 | 8.28 | 69592 | 5564.23 | 2.84% |
| 2024-04-09 | 8.10 | 8.30 | 0.12 | 1.47% | 7.99 | 8.38 | 70166 | 5735.16 | 2.86% |
| 2024-04-08 | 8.53 | 8.18 | -0.37 | -4.33% | 8.10 | 8.55 | 88368 | 7344.20 | 3.61% |
| 2024-04-03 | 8.57 | 8.55 | -0.04 | -0.47% | 8.35 | 8.60 | 100455 | 8503.68 | 4.10% |
| 2024-04-02 | 8.53 | 8.59 | 0.00 | 0.00% | 8.37 | 8.78 | 143102 | 12211.07 | 5.84% |
| 2024-04-01 | 8.49 | 8.59 | 0.10 | 1.18% | 8.40 | 8.65 | 170060 | 14496.79 | 6.94% |
| 2024-03-29 | 8.59 | 8.49 | -0.36 | -4.07% | 8.33 | 8.68 | 248312 | 21057.14 | 10.13% |
| 2024-03-28 | 8.11 | 8.85 | 0.67 | 8.19% | 7.89 | 9.00 | 348730 | 29953.05 | 14.23% |
| 2024-03-27 | 7.95 | 8.18 | 0.17 | 2.12% | 7.80 | 8.81 | 201761 | 16980.39 | 8.23% |
| 2024-03-26 | 7.85 | 8.01 | 0.17 | 2.17% | 7.70 | 8.03 | 55468 | 4375.16 | 2.26% |
| 2024-03-25 | 8.11 | 7.84 | -0.28 | -3.45% | 7.80 | 8.18 | 55073 | 4414.69 | 2.25% |
| 2024-03-22 | 8.27 | 8.12 | -0.16 | -1.93% | 8.07 | 8.30 | 41772 | 3412.75 | 1.70% |
| 2024-03-21 | 8.22 | 8.28 | 0.01 | 0.12% | 8.10 | 8.37 | 50084 | 4128.36 | 2.04% |
| 2024-03-20 | 8.11 | 8.27 | 0.12 | 1.47% | 8.10 | 8.27 | 52774 | 4322.12 | 2.15% |
| 2024-03-19 | 8.27 | 8.15 | -0.16 | -1.93% | 8.06 | 8.37 | 110860 | 9089.52 | 4.52% |
| 2024-03-18 | 8.09 | 8.31 | 0.24 | 2.97% | 8.00 | 8.32 | 76859 | 6282.03 | 3.14% |
| 2024-03-15 | 7.76 | 8.07 | 0.26 | 3.33% | 7.62 | 8.07 | 62780 | 4950.75 | 2.56% |
| 2024-03-14 | 7.88 | 7.81 | -0.04 | -0.51% | 7.58 | 8.02 | 85821 | 6727.60 | 3.50% |
| 2024-03-13 | 7.72 | 7.85 | 0.14 | 1.82% | 7.67 | 8.01 | 88495 | 6927.41 | 3.61% |
| 2024-03-12 | 7.65 | 7.71 | 0.06 | 0.78% | 7.55 | 7.73 | 52158 | 3993.52 | 2.13% |
| 2024-03-11 | 7.61 | 7.65 | 0.04 | 0.53% | 7.42 | 7.66 | 61071 | 4598.26 | 2.49% |
| 2024-03-08 | 7.31 | 7.61 | 0.33 | 4.53% | 7.27 | 7.61 | 61313 | 4567.42 | 2.50% |
| 2024-03-07 | 7.36 | 7.28 | -0.04 | -0.55% | 7.27 | 7.55 | 48617 | 3600.12 | 1.98% |
| 2024-03-06 | 7.22 | 7.32 | 0.07 | 0.97% | 7.15 | 7.40 | 53942 | 3926.19 | 2.20% |
| 2024-03-05 | 7.40 | 7.25 | -0.17 | -2.29% | 7.19 | 7.47 | 50810 | 3724.16 | 2.07% |
| 2024-03-04 | 7.51 | 7.42 | -0.09 | -1.20% | 7.25 | 7.68 | 41854 | 3101.98 | 1.71% |
| 2024-03-01 | 7.42 | 7.51 | 0.09 | 1.21% | 7.34 | 7.59 | 54332 | 4060.16 | 2.22% |
| 2024-02-29 | 7.00 | 7.42 | 0.22 | 3.06% | 6.98 | 7.42 | 95310 | 6919.22 | 3.89% |
| 2024-02-28 | 7.99 | 7.20 | -0.80 | -10.00% | 7.20 | 8.14 | 109725 | 8339.87 | 4.48% |
| 2024-02-27 | 7.69 | 8.00 | 0.31 | 4.03% | 7.59 | 8.01 | 67317 | 5291.28 | 2.75% |
| 2024-02-26 | 7.50 | 7.69 | 0.21 | 2.81% | 7.45 | 7.92 | 74159 | 5701.22 | 3.03% |
| 2024-02-23 | 7.28 | 7.48 | 0.28 | 3.89% | 7.22 | 7.49 | 67544 | 4991.04 | 2.76% |
| 2024-02-22 | 6.82 | 7.20 | 0.38 | 5.57% | 6.82 | 7.21 | 68939 | 4880.13 | 2.81% |
| 2024-02-21 | 6.61 | 6.82 | 0.14 | 2.10% | 6.60 | 7.12 | 74871 | 5158.13 | 3.06% |
| 2024-02-20 | 6.56 | 6.68 | 0.09 | 1.37% | 6.37 | 6.72 | 59516 | 3911.05 | 2.43% |
| 2024-02-19 | 6.32 | 6.59 | 0.31 | 4.94% | 6.21 | 6.69 | 115430 | 7497.65 | 4.71% |
| 2024-02-08 | 5.80 | 6.28 | 0.47 | 8.09% | 5.46 | 6.39 | 152690 | 8884.91 | 6.23% |
| 2024-02-07 | 6.13 | 5.81 | -0.31 | -5.07% | 5.51 | 6.29 | 172685 | 9859.27 | 7.05% |
| 2024-02-06 | 6.01 | 6.12 | -0.17 | -2.70% | 5.66 | 6.44 | 134153 | 7923.83 | 5.47% |
| 2024-02-05 | 7.07 | 6.29 | -0.70 | -10.01% | 6.29 | 7.10 | 101930 | 6594.31 | 4.16% |
| 2024-02-02 | 7.55 | 6.99 | -0.51 | -6.80% | 6.77 | 7.74 | 69224 | 5002.96 | 2.82% |