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 | 7.16 | 7.16 | -0.38 | -5.04% | 7.16 | 7.16 | 1837 | 131.53 | 0.03% |
| 2024-05-07 | 7.54 | 7.54 | -0.40 | -5.04% | 7.54 | 7.54 | 669 | 50.44 | 0.01% |
| 2024-05-06 | 7.94 | 7.94 | -0.42 | -5.02% | 7.94 | 7.94 | 2516 | 199.77 | 0.05% |
| 2024-04-29 | 7.91 | 8.36 | 0.18 | 2.20% | 7.88 | 8.38 | 195791 | 16105.24 | 3.66% |
| 2024-04-26 | 7.96 | 8.18 | 0.17 | 2.12% | 7.95 | 8.22 | 134308 | 10924.20 | 2.51% |
| 2024-04-25 | 7.96 | 8.01 | 0.01 | 0.13% | 7.89 | 8.09 | 102613 | 8218.92 | 1.92% |
| 2024-04-24 | 7.74 | 8.00 | 0.26 | 3.36% | 7.70 | 8.03 | 136001 | 10799.87 | 2.55% |
| 2024-04-23 | 7.59 | 7.74 | 0.17 | 2.25% | 7.58 | 7.84 | 135740 | 10493.22 | 2.54% |
| 2024-04-22 | 7.57 | 7.57 | -0.06 | -0.79% | 7.39 | 7.75 | 107479 | 8139.66 | 2.01% |
| 2024-04-19 | 7.84 | 7.63 | -0.26 | -3.30% | 7.59 | 7.86 | 128890 | 9905.17 | 2.41% |
| 2024-04-18 | 7.88 | 7.89 | 0.01 | 0.13% | 7.70 | 8.03 | 135552 | 10678.18 | 2.54% |
| 2024-04-17 | 7.38 | 7.88 | 0.64 | 8.84% | 7.38 | 7.90 | 183585 | 14154.63 | 3.44% |
| 2024-04-16 | 7.97 | 7.24 | -0.77 | -9.61% | 7.22 | 7.97 | 225510 | 16886.26 | 4.22% |
| 2024-04-15 | 8.30 | 8.01 | -0.37 | -4.42% | 7.87 | 8.43 | 196135 | 15833.04 | 3.67% |
| 2024-04-12 | 8.51 | 8.38 | -0.14 | -1.64% | 8.37 | 8.60 | 108374 | 9179.32 | 2.03% |
| 2024-04-11 | 8.49 | 8.52 | 0.03 | 0.35% | 8.41 | 8.64 | 108880 | 9328.13 | 2.04% |
| 2024-04-10 | 8.77 | 8.49 | -0.29 | -3.30% | 8.40 | 8.81 | 140334 | 12018.50 | 2.63% |
| 2024-04-09 | 8.65 | 8.78 | 0.11 | 1.27% | 8.62 | 8.80 | 104764 | 9139.68 | 1.96% |
| 2024-04-08 | 8.74 | 8.67 | -0.06 | -0.69% | 8.55 | 8.85 | 139736 | 12166.64 | 2.62% |
| 2024-04-03 | 8.94 | 8.73 | -0.21 | -2.35% | 8.61 | 8.96 | 187132 | 16344.43 | 3.50% |
| 2024-04-02 | 9.31 | 8.94 | -0.37 | -3.97% | 8.88 | 9.32 | 299356 | 26961.78 | 5.60% |
| 2024-04-01 | 9.28 | 9.31 | 0.11 | 1.20% | 9.24 | 9.41 | 192987 | 17950.02 | 3.61% |
| 2024-03-29 | 9.38 | 9.20 | -0.18 | -1.92% | 8.95 | 9.39 | 304460 | 27773.95 | 5.70% |
| 2024-03-28 | 9.18 | 9.38 | 0.20 | 2.18% | 9.10 | 9.49 | 270156 | 25258.19 | 5.06% |
| 2024-03-27 | 9.92 | 9.18 | -0.99 | -9.73% | 9.15 | 9.95 | 482227 | 45772.05 | 9.03% |
| 2024-03-26 | 9.63 | 10.17 | 0.33 | 3.35% | 9.60 | 10.44 | 568530 | 57128.31 | 10.64% |
| 2024-03-25 | 10.00 | 9.84 | 0.09 | 0.92% | 9.75 | 10.35 | 636369 | 63935.64 | 11.91% |
| 2024-03-22 | 9.66 | 9.75 | 0.05 | 0.52% | 9.44 | 9.87 | 312262 | 30245.05 | 5.84% |
| 2024-03-21 | 9.63 | 9.70 | 0.05 | 0.52% | 9.58 | 9.77 | 218092 | 21131.38 | 4.08% |
| 2024-03-20 | 9.49 | 9.65 | 0.13 | 1.37% | 9.46 | 9.65 | 186039 | 17844.92 | 3.48% |
| 2024-03-19 | 9.51 | 9.52 | -0.03 | -0.31% | 9.49 | 9.63 | 200848 | 19191.70 | 3.76% |
| 2024-03-18 | 9.49 | 9.55 | 0.09 | 0.95% | 9.43 | 9.55 | 194915 | 18504.97 | 3.65% |
| 2024-03-15 | 9.30 | 9.46 | 0.07 | 0.75% | 9.24 | 9.46 | 151260 | 14160.75 | 2.83% |
| 2024-03-14 | 9.47 | 9.39 | -0.16 | -1.68% | 9.22 | 9.51 | 200718 | 18841.36 | 3.76% |
| 2024-03-13 | 9.48 | 9.55 | 0.07 | 0.74% | 9.43 | 9.64 | 264367 | 25197.24 | 4.95% |
| 2024-03-12 | 9.75 | 9.48 | -0.03 | -0.32% | 9.39 | 9.80 | 297579 | 28375.53 | 5.57% |
| 2024-03-11 | 9.18 | 9.51 | 0.18 | 1.93% | 9.10 | 9.65 | 358793 | 33649.78 | 6.72% |
| 2024-03-08 | 9.08 | 9.33 | 0.37 | 4.13% | 8.97 | 9.38 | 308235 | 28350.30 | 5.77% |
| 2024-03-07 | 9.22 | 8.96 | -0.36 | -3.86% | 8.96 | 9.37 | 287993 | 26330.64 | 5.39% |
| 2024-03-06 | 9.37 | 9.32 | -0.27 | -2.82% | 9.17 | 9.45 | 364824 | 33921.20 | 6.83% |
| 2024-03-05 | 9.30 | 9.59 | 0.16 | 1.70% | 9.01 | 9.84 | 532162 | 50222.41 | 9.96% |
| 2024-03-04 | 9.26 | 9.43 | 0.33 | 3.63% | 8.95 | 9.51 | 392354 | 36368.09 | 7.34% |
| 2024-03-01 | 8.89 | 9.10 | 0.21 | 2.36% | 8.87 | 9.12 | 230511 | 20776.51 | 4.31% |
| 2024-02-29 | 8.33 | 8.89 | 0.40 | 4.71% | 8.32 | 8.93 | 248108 | 21785.36 | 4.64% |
| 2024-02-28 | 9.28 | 8.49 | -0.77 | -8.32% | 8.48 | 9.43 | 412904 | 37110.25 | 7.73% |
| 2024-02-27 | 8.95 | 9.26 | 0.32 | 3.58% | 8.84 | 9.26 | 302821 | 27498.89 | 5.67% |
| 2024-02-26 | 9.00 | 8.94 | -0.06 | -0.67% | 8.81 | 9.17 | 305712 | 27454.32 | 5.72% |
| 2024-02-23 | 8.68 | 9.00 | 0.40 | 4.65% | 8.61 | 9.05 | 325089 | 28795.03 | 6.08% |
| 2024-02-22 | 8.35 | 8.60 | 0.30 | 3.61% | 8.35 | 8.60 | 245656 | 20905.80 | 4.60% |
| 2024-02-21 | 8.19 | 8.30 | 0.04 | 0.48% | 8.13 | 8.56 | 254809 | 21364.53 | 4.77% |
| 2024-02-20 | 8.25 | 8.26 | -0.07 | -0.84% | 8.09 | 8.30 | 153793 | 12626.31 | 2.88% |
| 2024-02-19 | 8.20 | 8.33 | 0.35 | 4.39% | 8.08 | 8.38 | 248286 | 20470.58 | 4.65% |
| 2024-02-08 | 7.45 | 7.98 | 0.59 | 7.98% | 7.45 | 8.05 | 235797 | 18335.81 | 4.41% |
| 2024-02-07 | 7.30 | 7.39 | 0.06 | 0.82% | 7.20 | 7.56 | 212508 | 15746.58 | 3.98% |
| 2024-02-06 | 6.75 | 7.33 | 0.40 | 5.77% | 6.53 | 7.47 | 231485 | 16229.56 | 4.33% |
| 2024-02-05 | 7.54 | 6.93 | -0.76 | -9.88% | 6.92 | 7.59 | 255302 | 18214.80 | 4.78% |
| 2024-02-02 | 8.08 | 7.69 | -0.43 | -5.30% | 7.36 | 8.25 | 245329 | 19137.53 | 4.59% |
| 2024-02-01 | 8.00 | 8.12 | 0.03 | 0.37% | 7.82 | 8.28 | 195026 | 15687.09 | 3.65% |
| 2024-01-31 | 8.40 | 8.09 | -0.37 | -4.37% | 8.06 | 8.55 | 224277 | 18600.04 | 4.20% |
| 2024-01-30 | 9.04 | 8.46 | -0.62 | -6.83% | 8.42 | 9.05 | 256224 | 22329.85 | 4.80% |