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 | 7.86 | 7.80 | -0.03 | -0.38% | 7.73 | 7.91 | 166565 | 12978.23 | 1.29% |
| 2024-05-09 | 7.55 | 7.83 | 0.24 | 3.16% | 7.53 | 7.87 | 244164 | 19002.00 | 1.89% |
| 2024-05-08 | 7.76 | 7.59 | -0.17 | -2.19% | 7.58 | 7.76 | 169254 | 12935.98 | 1.31% |
| 2024-05-07 | 7.73 | 7.76 | 0.03 | 0.39% | 7.63 | 7.79 | 258957 | 19978.09 | 2.00% |
| 2024-05-06 | 7.73 | 7.73 | 0.10 | 1.31% | 7.67 | 7.82 | 252315 | 19546.51 | 1.95% |
| 2024-04-30 | 7.83 | 7.63 | -0.19 | -2.43% | 7.60 | 7.93 | 287569 | 22159.97 | 2.22% |
| 2024-04-29 | 7.87 | 7.82 | -0.09 | -1.14% | 7.65 | 7.89 | 349911 | 27210.02 | 2.70% |
| 2024-04-26 | 7.78 | 7.91 | -0.25 | -3.06% | 7.47 | 7.96 | 383306 | 29821.88 | 2.96% |
| 2024-04-25 | 8.18 | 8.16 | 0.01 | 0.12% | 7.98 | 8.19 | 161557 | 13120.06 | 1.25% |
| 2024-04-24 | 7.81 | 8.15 | 0.24 | 3.03% | 7.79 | 8.16 | 192698 | 15421.18 | 1.49% |
| 2024-04-23 | 7.95 | 7.91 | -0.11 | -1.37% | 7.88 | 8.03 | 153450 | 12183.23 | 1.19% |
| 2024-04-22 | 8.16 | 8.02 | -0.18 | -2.20% | 8.01 | 8.29 | 203457 | 16514.09 | 1.57% |
| 2024-04-19 | 8.33 | 8.20 | -0.03 | -0.36% | 8.13 | 8.49 | 269907 | 22364.88 | 2.09% |
| 2024-04-18 | 8.09 | 8.23 | 0.16 | 1.98% | 8.08 | 8.28 | 231520 | 18967.18 | 1.79% |
| 2024-04-17 | 7.78 | 8.07 | 0.36 | 4.67% | 7.78 | 8.09 | 214463 | 17054.07 | 1.66% |
| 2024-04-16 | 7.97 | 7.71 | -0.33 | -4.10% | 7.67 | 8.11 | 256386 | 20189.01 | 1.98% |
| 2024-04-15 | 8.16 | 8.04 | -0.08 | -0.99% | 7.84 | 8.17 | 261666 | 20986.96 | 2.02% |
| 2024-04-12 | 8.15 | 8.12 | -0.03 | -0.37% | 8.07 | 8.23 | 179630 | 14634.42 | 1.39% |
| 2024-04-11 | 8.00 | 8.15 | 0.08 | 0.99% | 7.95 | 8.32 | 232766 | 18998.87 | 1.80% |
| 2024-04-10 | 8.19 | 8.07 | -0.11 | -1.34% | 7.98 | 8.23 | 199655 | 16150.66 | 1.54% |
| 2024-04-09 | 8.04 | 8.18 | 0.03 | 0.37% | 8.00 | 8.28 | 252496 | 20600.13 | 1.95% |
| 2024-04-08 | 8.21 | 8.15 | -0.10 | -1.21% | 8.14 | 8.43 | 370749 | 30684.66 | 2.87% |
| 2024-04-03 | 8.21 | 8.25 | -0.04 | -0.48% | 8.09 | 8.29 | 335626 | 27512.23 | 2.59% |
| 2024-04-02 | 8.24 | 8.29 | 0.07 | 0.85% | 8.12 | 8.34 | 430672 | 35569.04 | 3.33% |
| 2024-04-01 | 8.20 | 8.22 | 0.04 | 0.49% | 8.12 | 8.31 | 398699 | 32748.56 | 3.08% |
| 2024-03-29 | 8.01 | 8.18 | 0.12 | 1.49% | 7.95 | 8.19 | 353728 | 28611.50 | 2.73% |
| 2024-03-28 | 7.66 | 8.06 | 0.40 | 5.22% | 7.59 | 8.17 | 452661 | 36091.66 | 3.50% |
| 2024-03-27 | 7.85 | 7.66 | -0.38 | -4.73% | 7.64 | 8.12 | 472155 | 36994.78 | 3.65% |
| 2024-03-26 | 8.10 | 8.04 | -0.14 | -1.71% | 7.93 | 8.33 | 614827 | 49900.68 | 4.75% |
| 2024-03-25 | 8.67 | 8.18 | -0.33 | -3.88% | 8.16 | 8.79 | 1088010 | 91766.14 | 8.41% |
| 2024-03-22 | 7.85 | 8.51 | 0.77 | 9.95% | 7.77 | 8.51 | 933026 | 76984.16 | 7.21% |
| 2024-03-21 | 7.81 | 7.74 | 0.02 | 0.26% | 7.61 | 7.85 | 232070 | 17882.87 | 1.79% |
| 2024-03-20 | 7.70 | 7.72 | 0.09 | 1.18% | 7.61 | 7.78 | 307875 | 23723.93 | 2.38% |
| 2024-03-19 | 7.50 | 7.63 | 0.14 | 1.87% | 7.45 | 7.74 | 242938 | 18522.57 | 1.88% |
| 2024-03-18 | 7.39 | 7.49 | 0.13 | 1.77% | 7.33 | 7.50 | 205543 | 15295.62 | 1.59% |
| 2024-03-15 | 7.10 | 7.36 | 0.23 | 3.23% | 7.07 | 7.37 | 189075 | 13736.60 | 1.46% |
| 2024-03-14 | 7.17 | 7.13 | 0.02 | 0.28% | 7.08 | 7.28 | 139229 | 10011.76 | 1.08% |
| 2024-03-13 | 7.07 | 7.11 | 0.03 | 0.42% | 6.99 | 7.18 | 132663 | 9400.38 | 1.03% |
| 2024-03-12 | 7.11 | 7.08 | -0.01 | -0.14% | 6.98 | 7.12 | 140846 | 9916.69 | 1.09% |
| 2024-03-11 | 7.04 | 7.09 | 0.06 | 0.85% | 6.97 | 7.09 | 117058 | 8238.36 | 0.90% |
| 2024-03-08 | 6.93 | 7.03 | 0.09 | 1.30% | 6.91 | 7.04 | 116405 | 8133.50 | 0.90% |
| 2024-03-07 | 6.97 | 6.94 | 0.01 | 0.14% | 6.92 | 7.11 | 128688 | 9028.17 | 0.99% |
| 2024-03-06 | 6.85 | 6.93 | 0.03 | 0.43% | 6.80 | 7.00 | 140533 | 9701.50 | 1.08% |
| 2024-03-05 | 6.90 | 6.90 | 0.00 | 0.00% | 6.82 | 6.95 | 111823 | 7691.97 | 0.86% |
| 2024-03-04 | 6.98 | 6.90 | -0.03 | -0.43% | 6.86 | 7.08 | 133176 | 9230.77 | 1.02% |
| 2024-03-01 | 6.83 | 6.93 | 0.10 | 1.46% | 6.79 | 6.94 | 142411 | 9814.50 | 1.09% |
| 2024-02-29 | 6.56 | 6.83 | 0.27 | 4.12% | 6.50 | 6.83 | 149511 | 10091.86 | 1.15% |
| 2024-02-28 | 6.86 | 6.56 | -0.27 | -3.95% | 6.56 | 6.94 | 179288 | 12159.52 | 1.37% |
| 2024-02-27 | 6.72 | 6.83 | 0.09 | 1.34% | 6.67 | 6.83 | 104561 | 7088.38 | 0.80% |
| 2024-02-26 | 6.69 | 6.74 | 0.07 | 1.05% | 6.64 | 6.85 | 150465 | 10146.82 | 1.15% |
| 2024-02-23 | 6.65 | 6.67 | 0.04 | 0.60% | 6.55 | 6.68 | 127566 | 8440.24 | 0.98% |
| 2024-02-22 | 6.55 | 6.63 | 0.05 | 0.76% | 6.52 | 6.68 | 119950 | 7913.71 | 0.92% |
| 2024-02-21 | 6.49 | 6.58 | 0.08 | 1.23% | 6.40 | 6.75 | 155161 | 10239.43 | 1.19% |
| 2024-02-20 | 6.44 | 6.50 | 0.06 | 0.93% | 6.32 | 6.52 | 126532 | 8142.51 | 0.97% |
| 2024-02-19 | 6.51 | 6.44 | -0.05 | -0.77% | 6.36 | 6.58 | 241963 | 15654.21 | 1.86% |
| 2024-02-08 | 6.14 | 6.49 | 0.35 | 5.70% | 6.11 | 6.50 | 335807 | 21302.74 | 2.57% |
| 2024-02-07 | 5.91 | 6.14 | 0.24 | 4.07% | 5.88 | 6.22 | 317687 | 19434.77 | 2.45% |
| 2024-02-06 | 5.33 | 5.90 | 0.37 | 6.69% | 5.31 | 5.98 | 327103 | 18495.34 | 2.52% |
| 2024-02-05 | 5.97 | 5.53 | -0.45 | -7.53% | 5.38 | 6.01 | 339646 | 19074.15 | 2.62% |
| 2024-02-02 | 6.28 | 5.98 | -0.30 | -4.78% | 5.80 | 6.37 | 213477 | 13048.90 | 1.64% |
| 2024-02-01 | 6.33 | 6.28 | -0.03 | -0.48% | 6.14 | 6.42 | 183428 | 11546.25 | 1.41% |
| 2024-01-31 | 6.48 | 6.31 | -0.21 | -3.22% | 6.29 | 6.61 | 145152 | 9339.01 | 1.12% |