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 | 8.32 | 8.32 | -0.08 | -0.95% | 8.22 | 8.46 | 146320 | 12188.44 | 2.67% |
| 2024-05-07 | 8.07 | 8.40 | 0.32 | 3.96% | 8.07 | 8.42 | 222294 | 18467.94 | 4.05% |
| 2024-05-06 | 7.81 | 8.08 | 0.33 | 4.26% | 7.81 | 8.32 | 138026 | 11081.85 | 2.51% |
| 2024-04-30 | 7.85 | 7.75 | -0.42 | -5.14% | 7.70 | 7.97 | 178703 | 13944.07 | 3.25% |
| 2024-04-29 | 7.90 | 8.17 | 0.24 | 3.03% | 7.90 | 8.18 | 167697 | 13572.09 | 3.05% |
| 2024-04-26 | 7.78 | 7.93 | 0.09 | 1.15% | 7.72 | 7.94 | 123238 | 9706.29 | 2.24% |
| 2024-04-25 | 7.84 | 7.84 | -0.04 | -0.51% | 7.77 | 7.95 | 104052 | 8188.14 | 1.90% |
| 2024-04-24 | 7.79 | 7.88 | 0.07 | 0.90% | 7.70 | 7.89 | 108341 | 8493.85 | 1.97% |
| 2024-04-23 | 7.92 | 7.81 | -0.21 | -2.62% | 7.77 | 8.06 | 136214 | 10719.35 | 2.48% |
| 2024-04-22 | 8.08 | 8.02 | -0.30 | -3.61% | 7.93 | 8.25 | 248017 | 20011.62 | 4.52% |
| 2024-04-19 | 7.57 | 8.32 | 0.76 | 10.05% | 7.50 | 8.32 | 243944 | 19470.77 | 4.44% |
| 2024-04-18 | 7.72 | 7.56 | -0.18 | -2.33% | 7.53 | 7.73 | 155661 | 11872.96 | 2.84% |
| 2024-04-17 | 7.37 | 7.74 | 0.40 | 5.45% | 7.37 | 7.81 | 175473 | 13441.41 | 3.20% |
| 2024-04-16 | 8.12 | 7.34 | -0.81 | -9.94% | 7.34 | 8.14 | 185398 | 13877.53 | 3.38% |
| 2024-04-15 | 8.65 | 8.15 | -0.57 | -6.54% | 8.00 | 8.65 | 256073 | 21173.73 | 4.66% |
| 2024-04-12 | 8.85 | 8.72 | -0.41 | -4.49% | 8.62 | 9.04 | 297476 | 26162.02 | 5.42% |
| 2024-04-11 | 9.18 | 9.13 | 0.10 | 1.11% | 8.91 | 9.81 | 411053 | 38395.64 | 7.49% |
| 2024-04-10 | 8.94 | 9.03 | 0.16 | 1.80% | 8.76 | 9.20 | 325483 | 29428.60 | 5.93% |
| 2024-04-09 | 8.80 | 8.87 | -0.27 | -2.95% | 8.59 | 9.25 | 448471 | 39834.89 | 8.17% |
| 2024-04-08 | 8.34 | 9.14 | 0.83 | 9.99% | 8.17 | 9.14 | 565988 | 51107.57 | 10.31% |
| 2024-04-03 | 8.05 | 8.31 | 0.21 | 2.59% | 8.03 | 8.35 | 130963 | 10779.17 | 2.39% |
| 2024-04-02 | 8.18 | 8.10 | -0.08 | -0.98% | 8.07 | 8.33 | 122803 | 10038.75 | 2.24% |
| 2024-04-01 | 8.07 | 8.18 | 0.13 | 1.61% | 7.94 | 8.28 | 175154 | 14250.27 | 3.19% |
| 2024-03-29 | 7.70 | 8.05 | 0.32 | 4.14% | 7.69 | 8.09 | 182226 | 14571.56 | 3.32% |
| 2024-03-28 | 7.53 | 7.73 | 0.08 | 1.05% | 7.50 | 7.78 | 109649 | 8446.98 | 2.00% |
| 2024-03-27 | 7.81 | 7.65 | -0.23 | -2.92% | 7.65 | 8.10 | 146801 | 11594.33 | 2.67% |
| 2024-03-26 | 7.71 | 7.88 | 0.15 | 1.94% | 7.52 | 7.90 | 140971 | 10888.46 | 2.57% |
| 2024-03-25 | 7.56 | 7.73 | 0.19 | 2.52% | 7.56 | 8.08 | 177781 | 14036.46 | 3.24% |
| 2024-03-22 | 7.71 | 7.54 | -0.21 | -2.71% | 7.50 | 7.73 | 65576 | 4979.60 | 1.19% |
| 2024-03-21 | 7.69 | 7.75 | 0.03 | 0.39% | 7.58 | 7.80 | 79119 | 6094.78 | 1.44% |
| 2024-03-20 | 7.59 | 7.72 | 0.11 | 1.45% | 7.57 | 7.87 | 93705 | 7257.17 | 1.71% |
| 2024-03-19 | 7.61 | 7.61 | -0.04 | -0.52% | 7.59 | 7.69 | 51756 | 3947.61 | 0.94% |
| 2024-03-18 | 7.59 | 7.65 | 0.10 | 1.32% | 7.56 | 7.68 | 69012 | 5262.20 | 1.26% |
| 2024-03-15 | 7.46 | 7.55 | 0.08 | 1.07% | 7.42 | 7.55 | 54979 | 4123.45 | 1.00% |
| 2024-03-14 | 7.55 | 7.47 | -0.05 | -0.66% | 7.39 | 7.64 | 69496 | 5218.46 | 1.27% |
| 2024-03-13 | 7.50 | 7.52 | 0.03 | 0.40% | 7.39 | 7.70 | 89911 | 6778.70 | 1.64% |
| 2024-03-12 | 7.45 | 7.49 | 0.00 | 0.00% | 7.36 | 7.50 | 65673 | 4888.08 | 1.20% |
| 2024-03-11 | 7.32 | 7.49 | 0.17 | 2.32% | 7.26 | 7.63 | 87911 | 6534.88 | 1.60% |
| 2024-03-08 | 7.31 | 7.32 | 0.01 | 0.14% | 7.23 | 7.40 | 52939 | 3870.71 | 0.96% |
| 2024-03-07 | 7.58 | 7.31 | -0.32 | -4.19% | 7.30 | 7.60 | 124352 | 9265.45 | 2.26% |
| 2024-03-06 | 7.22 | 7.63 | 0.34 | 4.66% | 7.16 | 7.87 | 173944 | 13093.59 | 3.17% |
| 2024-03-05 | 7.10 | 7.29 | 0.13 | 1.82% | 7.07 | 7.48 | 124595 | 9096.86 | 2.27% |
| 2024-03-04 | 7.00 | 7.16 | 0.23 | 3.32% | 7.00 | 7.53 | 128422 | 9252.26 | 2.34% |
| 2024-03-01 | 6.90 | 6.93 | 0.03 | 0.43% | 6.84 | 6.96 | 46097 | 3186.92 | 0.84% |
| 2024-02-29 | 6.71 | 6.90 | 0.17 | 2.53% | 6.67 | 6.93 | 46867 | 3209.68 | 0.85% |
| 2024-02-28 | 7.12 | 6.73 | -0.36 | -5.08% | 6.71 | 7.22 | 80979 | 5689.40 | 1.47% |
| 2024-02-27 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.09 | 51134 | 3597.04 | 0.93% |
| 2024-02-26 | 7.17 | 7.00 | 0.06 | 0.86% | 6.94 | 7.18 | 70623 | 4980.66 | 1.29% |
| 2024-02-23 | 6.74 | 6.94 | 0.19 | 2.81% | 6.73 | 6.95 | 59426 | 4064.15 | 1.08% |
| 2024-02-22 | 6.62 | 6.75 | 0.10 | 1.50% | 6.62 | 6.79 | 34828 | 2339.81 | 0.63% |
| 2024-02-21 | 6.62 | 6.65 | 0.00 | 0.00% | 6.55 | 6.83 | 55179 | 3711.35 | 1.01% |
| 2024-02-20 | 6.55 | 6.65 | 0.02 | 0.30% | 6.48 | 6.66 | 29247 | 1929.18 | 0.53% |
| 2024-02-19 | 6.61 | 6.63 | 0.03 | 0.45% | 6.57 | 6.82 | 58555 | 3906.69 | 1.07% |
| 2024-02-08 | 6.10 | 6.60 | 0.52 | 8.55% | 6.09 | 6.60 | 74651 | 4732.23 | 1.36% |
| 2024-02-07 | 6.12 | 6.08 | -0.03 | -0.49% | 5.97 | 6.25 | 55071 | 3365.01 | 1.00% |
| 2024-02-06 | 5.73 | 6.11 | 0.27 | 4.62% | 5.47 | 6.19 | 70173 | 4092.62 | 1.28% |
| 2024-02-05 | 6.36 | 5.84 | -0.58 | -9.03% | 5.78 | 6.42 | 79664 | 4752.72 | 1.45% |
| 2024-02-02 | 6.70 | 6.42 | -0.25 | -3.75% | 6.18 | 6.86 | 59863 | 3910.62 | 1.09% |
| 2024-02-01 | 6.86 | 6.67 | -0.20 | -2.91% | 6.54 | 6.86 | 47346 | 3168.34 | 0.86% |
| 2024-01-31 | 7.20 | 6.87 | -0.30 | -4.18% | 6.86 | 7.20 | 47186 | 3313.75 | 0.86% |
| 2024-01-30 | 7.41 | 7.17 | -0.25 | -3.37% | 7.16 | 7.49 | 41177 | 3016.15 | 0.75% |
| 2024-01-29 | 7.66 | 7.42 | -0.24 | -3.13% | 7.42 | 7.73 | 40230 | 3038.95 | 0.73% |