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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.69 | 9.36 | 0.53 | 6.00% | 8.65 | 9.71 | 1137933 | 106188.50 | 22.16% |
| 2024-05-10 | 8.82 | 8.83 | -0.19 | -2.11% | 8.70 | 9.27 | 800358 | 72130.12 | 15.59% |
| 2024-05-09 | 8.92 | 9.02 | -0.06 | -0.66% | 8.55 | 9.59 | 1156404 | 105158.70 | 22.52% |
| 2024-05-08 | 8.50 | 9.08 | 0.83 | 10.06% | 8.33 | 9.08 | 829533 | 72374.05 | 16.15% |
| 2024-05-07 | 8.34 | 8.25 | 0.15 | 1.85% | 8.17 | 8.84 | 667650 | 55938.06 | 13.00% |
| 2024-05-06 | 8.00 | 8.10 | 0.26 | 3.32% | 7.84 | 8.35 | 666082 | 53942.80 | 12.97% |
| 2024-04-30 | 7.66 | 7.84 | 0.24 | 3.16% | 7.55 | 7.91 | 332190 | 25762.77 | 6.47% |
| 2024-04-29 | 7.30 | 7.60 | 0.43 | 6.00% | 7.30 | 7.78 | 327088 | 24649.54 | 6.37% |
| 2024-04-26 | 7.44 | 7.17 | -0.33 | -4.40% | 7.11 | 7.48 | 229529 | 16607.13 | 4.47% |
| 2024-04-25 | 7.16 | 7.50 | 0.32 | 4.46% | 7.14 | 7.51 | 184515 | 13590.84 | 3.59% |
| 2024-04-24 | 7.00 | 7.18 | 0.20 | 2.87% | 6.95 | 7.20 | 100579 | 7123.70 | 1.96% |
| 2024-04-23 | 6.92 | 6.98 | 0.03 | 0.43% | 6.89 | 7.07 | 72878 | 5088.94 | 1.42% |
| 2024-04-22 | 6.93 | 6.95 | -0.07 | -1.00% | 6.83 | 7.09 | 69673 | 4855.54 | 1.36% |
| 2024-04-19 | 7.07 | 7.02 | -0.10 | -1.40% | 6.94 | 7.23 | 98430 | 6949.25 | 1.92% |
| 2024-04-18 | 7.01 | 7.12 | 0.11 | 1.57% | 6.92 | 7.25 | 114676 | 8161.94 | 2.23% |
| 2024-04-17 | 6.70 | 7.01 | 0.40 | 6.05% | 6.67 | 7.01 | 126530 | 8732.98 | 2.46% |
| 2024-04-16 | 7.13 | 6.61 | -0.55 | -7.68% | 6.60 | 7.23 | 175923 | 11950.08 | 3.43% |
| 2024-04-15 | 7.60 | 7.16 | -0.44 | -5.79% | 7.03 | 7.60 | 207720 | 15127.24 | 4.04% |
| 2024-04-12 | 7.84 | 7.60 | -0.20 | -2.56% | 7.49 | 7.88 | 171222 | 13046.26 | 3.33% |
| 2024-04-11 | 7.76 | 7.80 | 0.04 | 0.52% | 7.70 | 7.95 | 209224 | 16357.54 | 4.07% |
| 2024-04-10 | 7.87 | 7.76 | -0.17 | -2.14% | 7.63 | 7.92 | 137076 | 10667.69 | 2.67% |
| 2024-04-09 | 8.00 | 7.93 | 0.00 | 0.00% | 7.72 | 8.04 | 188721 | 14859.73 | 3.67% |
| 2024-04-08 | 7.90 | 7.93 | -0.01 | -0.13% | 7.71 | 8.01 | 236705 | 18607.42 | 4.61% |
| 2024-04-03 | 7.78 | 7.94 | 0.16 | 2.06% | 7.72 | 8.20 | 327159 | 25917.79 | 6.37% |
| 2024-04-02 | 7.76 | 7.78 | 0.03 | 0.39% | 7.61 | 7.89 | 221192 | 17161.08 | 4.31% |
| 2024-04-01 | 7.27 | 7.75 | 0.46 | 6.31% | 7.25 | 7.80 | 330105 | 24857.23 | 6.43% |
| 2024-03-29 | 7.38 | 7.29 | -0.27 | -3.57% | 7.20 | 7.59 | 280673 | 20564.95 | 5.47% |
| 2024-03-28 | 6.85 | 7.56 | 0.64 | 9.25% | 6.80 | 7.61 | 440835 | 32588.98 | 8.58% |
| 2024-03-27 | 6.86 | 6.92 | 0.09 | 1.32% | 6.83 | 7.19 | 131738 | 9236.98 | 2.57% |
| 2024-03-26 | 6.80 | 6.83 | -0.10 | -1.44% | 6.72 | 6.83 | 72815 | 4940.38 | 1.42% |
| 2024-03-25 | 7.15 | 6.93 | 0.03 | 0.43% | 6.90 | 7.22 | 113235 | 8016.94 | 2.21% |
| 2024-03-22 | 7.00 | 6.90 | -0.11 | -1.57% | 6.87 | 7.00 | 60468 | 4182.18 | 1.18% |
| 2024-03-21 | 7.03 | 7.01 | -0.02 | -0.28% | 6.96 | 7.04 | 43412 | 3038.74 | 0.85% |
| 2024-03-20 | 6.96 | 7.03 | 0.04 | 0.57% | 6.95 | 7.04 | 50491 | 3531.61 | 0.98% |
| 2024-03-19 | 7.05 | 6.99 | -0.04 | -0.57% | 6.97 | 7.09 | 78141 | 5496.99 | 1.52% |
| 2024-03-18 | 6.94 | 7.03 | 0.11 | 1.59% | 6.89 | 7.03 | 72212 | 5028.40 | 1.41% |
| 2024-03-15 | 6.86 | 6.92 | 0.02 | 0.29% | 6.83 | 6.94 | 49215 | 3386.60 | 0.96% |
| 2024-03-14 | 6.98 | 6.90 | -0.09 | -1.29% | 6.86 | 7.10 | 72319 | 5037.87 | 1.41% |
| 2024-03-13 | 7.02 | 6.99 | -0.07 | -0.99% | 6.91 | 7.09 | 112445 | 7865.92 | 2.19% |
| 2024-03-12 | 6.95 | 7.06 | 0.09 | 1.29% | 6.94 | 7.08 | 99274 | 6986.33 | 1.93% |
| 2024-03-11 | 6.90 | 6.97 | 0.05 | 0.72% | 6.84 | 6.97 | 65401 | 4518.01 | 1.27% |
| 2024-03-08 | 6.96 | 6.92 | -0.09 | -1.28% | 6.87 | 6.98 | 62195 | 4299.89 | 1.21% |
| 2024-03-07 | 6.89 | 7.01 | 0.11 | 1.59% | 6.81 | 7.13 | 120100 | 8354.44 | 2.34% |
| 2024-03-06 | 6.93 | 6.90 | -0.08 | -1.15% | 6.89 | 7.02 | 81547 | 5655.70 | 1.59% |
| 2024-03-05 | 7.05 | 6.98 | -0.12 | -1.69% | 6.92 | 7.07 | 80265 | 5612.01 | 1.56% |
| 2024-03-04 | 7.05 | 7.10 | -0.02 | -0.28% | 7.02 | 7.25 | 100298 | 7140.08 | 1.95% |
| 2024-03-01 | 7.15 | 7.12 | -0.08 | -1.11% | 7.00 | 7.17 | 164108 | 11621.73 | 3.20% |
| 2024-02-29 | 7.29 | 7.20 | -0.10 | -1.37% | 6.97 | 7.29 | 306896 | 21874.88 | 5.98% |
| 2024-02-28 | 7.20 | 7.30 | 0.42 | 6.10% | 7.03 | 7.57 | 424528 | 31568.06 | 8.27% |
| 2024-02-27 | 6.72 | 6.88 | 0.13 | 1.93% | 6.68 | 6.88 | 75449 | 5131.47 | 1.47% |
| 2024-02-26 | 6.65 | 6.75 | 0.03 | 0.45% | 6.65 | 6.84 | 78041 | 5259.21 | 1.52% |
| 2024-02-23 | 6.72 | 6.72 | 0.00 | 0.00% | 6.64 | 6.73 | 55805 | 3732.85 | 1.09% |
| 2024-02-22 | 6.68 | 6.72 | 0.04 | 0.60% | 6.62 | 6.73 | 63670 | 4250.45 | 1.24% |
| 2024-02-21 | 6.59 | 6.68 | 0.07 | 1.06% | 6.52 | 6.75 | 75597 | 5042.62 | 1.47% |
| 2024-02-20 | 6.60 | 6.61 | -0.02 | -0.30% | 6.53 | 6.70 | 57017 | 3764.45 | 1.11% |
| 2024-02-19 | 6.75 | 6.63 | 0.01 | 0.15% | 6.53 | 6.80 | 65002 | 4334.32 | 1.27% |
| 2024-02-08 | 6.38 | 6.62 | 0.29 | 4.58% | 6.34 | 6.64 | 72541 | 4721.44 | 1.41% |
| 2024-02-07 | 6.43 | 6.33 | -0.06 | -0.94% | 6.24 | 6.61 | 79823 | 5120.05 | 1.55% |
| 2024-02-06 | 6.06 | 6.39 | 0.27 | 4.41% | 5.95 | 6.55 | 74595 | 4699.48 | 1.45% |
| 2024-02-05 | 6.35 | 6.12 | -0.26 | -4.08% | 5.85 | 6.36 | 91213 | 5548.23 | 1.78% |