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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.01 | 8.10 | 0.10 | 1.25% | 8.01 | 8.10 | 40474 | 3266.16 | 1.66% |
| 2024-05-13 | 8.05 | 8.00 | -0.11 | -1.36% | 7.95 | 8.17 | 54122 | 4356.92 | 2.22% |
| 2024-05-10 | 8.19 | 8.11 | -0.12 | -1.46% | 8.11 | 8.32 | 76276 | 6252.48 | 3.12% |
| 2024-05-09 | 8.16 | 8.23 | -0.04 | -0.48% | 8.10 | 8.34 | 91776 | 7560.86 | 3.76% |
| 2024-05-08 | 8.12 | 8.27 | 0.13 | 1.60% | 8.12 | 8.42 | 125357 | 10347.85 | 5.13% |
| 2024-05-07 | 8.21 | 8.14 | -0.20 | -2.40% | 8.06 | 8.28 | 143523 | 11688.96 | 5.88% |
| 2024-05-06 | 8.40 | 8.34 | 0.10 | 1.21% | 8.26 | 8.73 | 237103 | 19894.15 | 9.71% |
| 2024-04-30 | 7.75 | 8.24 | 0.75 | 10.01% | 7.73 | 8.24 | 103129 | 8340.23 | 4.22% |
| 2024-04-29 | 7.15 | 7.49 | 0.29 | 4.03% | 7.12 | 7.50 | 47255 | 3479.70 | 1.93% |
| 2024-04-26 | 7.25 | 7.20 | -0.03 | -0.41% | 7.12 | 7.50 | 43178 | 3127.42 | 1.77% |
| 2024-04-25 | 7.10 | 7.23 | 0.13 | 1.83% | 7.09 | 7.33 | 26836 | 1942.27 | 1.10% |
| 2024-04-24 | 6.83 | 7.10 | 0.20 | 2.90% | 6.83 | 7.14 | 27876 | 1967.19 | 1.14% |
| 2024-04-23 | 6.70 | 6.90 | 0.20 | 2.99% | 6.70 | 6.98 | 27002 | 1853.44 | 1.11% |
| 2024-04-22 | 6.72 | 6.70 | -0.03 | -0.45% | 6.51 | 6.80 | 25884 | 1730.78 | 1.06% |
| 2024-04-19 | 6.79 | 6.73 | -0.10 | -1.46% | 6.60 | 6.83 | 28158 | 1894.81 | 1.15% |
| 2024-04-18 | 6.88 | 6.83 | -0.06 | -0.87% | 6.71 | 6.97 | 32648 | 2230.96 | 1.34% |
| 2024-04-17 | 6.55 | 6.89 | 0.51 | 7.99% | 6.40 | 6.92 | 48188 | 3266.76 | 1.97% |
| 2024-04-16 | 6.91 | 6.38 | -0.59 | -8.46% | 6.36 | 6.93 | 55894 | 3656.58 | 2.29% |
| 2024-04-15 | 7.40 | 6.97 | -0.50 | -6.69% | 6.90 | 7.47 | 60075 | 4244.24 | 2.46% |
| 2024-04-12 | 7.45 | 7.47 | 0.01 | 0.13% | 7.32 | 7.64 | 37621 | 2815.15 | 1.54% |
| 2024-04-11 | 7.43 | 7.46 | 0.03 | 0.40% | 7.29 | 7.60 | 28799 | 2154.26 | 1.18% |
| 2024-04-10 | 7.65 | 7.43 | -0.19 | -2.49% | 7.37 | 7.67 | 29732 | 2218.34 | 1.22% |
| 2024-04-09 | 7.41 | 7.62 | 0.19 | 2.56% | 7.39 | 7.64 | 27478 | 2066.57 | 1.13% |
| 2024-04-08 | 7.70 | 7.43 | -0.26 | -3.38% | 7.42 | 7.72 | 32367 | 2434.74 | 1.33% |
| 2024-04-03 | 7.64 | 7.69 | 0.03 | 0.39% | 7.62 | 7.74 | 36219 | 2780.50 | 1.48% |
| 2024-04-02 | 7.64 | 7.66 | 0.13 | 1.73% | 7.55 | 7.74 | 51176 | 3917.18 | 2.10% |
| 2024-04-01 | 7.40 | 7.53 | 0.13 | 1.76% | 7.40 | 7.56 | 33878 | 2535.29 | 1.39% |
| 2024-03-29 | 7.37 | 7.40 | 0.04 | 0.54% | 7.27 | 7.43 | 25908 | 1901.75 | 1.06% |
| 2024-03-28 | 7.20 | 7.36 | 0.15 | 2.08% | 7.13 | 7.44 | 39675 | 2898.76 | 1.63% |
| 2024-03-27 | 7.24 | 7.21 | -0.02 | -0.28% | 7.21 | 7.44 | 47306 | 3457.16 | 1.94% |
| 2024-03-26 | 7.26 | 7.23 | -0.03 | -0.41% | 7.09 | 7.38 | 29616 | 2134.33 | 1.21% |
| 2024-03-25 | 7.44 | 7.26 | -0.19 | -2.55% | 7.26 | 7.46 | 43616 | 3199.88 | 1.79% |
| 2024-03-22 | 7.59 | 7.45 | -0.16 | -2.10% | 7.37 | 7.63 | 35306 | 2632.72 | 1.45% |
| 2024-03-21 | 7.61 | 7.61 | 0.00 | 0.00% | 7.52 | 7.71 | 32740 | 2494.04 | 1.34% |
| 2024-03-20 | 7.49 | 7.61 | 0.08 | 1.06% | 7.47 | 7.73 | 45961 | 3488.51 | 1.88% |
| 2024-03-19 | 7.50 | 7.53 | 0.06 | 0.80% | 7.47 | 7.61 | 48945 | 3697.71 | 2.00% |
| 2024-03-18 | 7.28 | 7.47 | 0.21 | 2.89% | 7.24 | 7.48 | 45767 | 3373.90 | 1.87% |
| 2024-03-15 | 7.17 | 7.26 | 0.07 | 0.97% | 7.12 | 7.27 | 27030 | 1947.47 | 1.11% |
| 2024-03-14 | 7.23 | 7.19 | -0.01 | -0.14% | 7.08 | 7.37 | 34896 | 2518.66 | 1.43% |
| 2024-03-13 | 7.28 | 7.20 | -0.03 | -0.41% | 7.10 | 7.28 | 36887 | 2642.47 | 1.51% |
| 2024-03-12 | 7.03 | 7.23 | 0.24 | 3.43% | 7.03 | 7.25 | 49300 | 3530.44 | 2.02% |
| 2024-03-11 | 6.91 | 6.99 | 0.13 | 1.90% | 6.85 | 6.99 | 28402 | 1967.14 | 1.16% |
| 2024-03-08 | 6.88 | 6.86 | 0.04 | 0.59% | 6.78 | 6.91 | 23566 | 1612.78 | 0.97% |
| 2024-03-07 | 6.93 | 6.82 | -0.09 | -1.30% | 6.82 | 6.98 | 38219 | 2639.97 | 1.57% |
| 2024-03-06 | 6.87 | 6.91 | 0.02 | 0.29% | 6.81 | 6.99 | 29830 | 2060.46 | 1.22% |
| 2024-03-05 | 7.01 | 6.89 | -0.19 | -2.68% | 6.86 | 7.01 | 39568 | 2735.83 | 1.62% |
| 2024-03-04 | 7.12 | 7.08 | -0.04 | -0.56% | 6.91 | 7.17 | 38504 | 2707.99 | 1.58% |
| 2024-03-01 | 7.13 | 7.12 | 0.01 | 0.14% | 7.00 | 7.21 | 43750 | 3109.19 | 1.79% |
| 2024-02-29 | 6.81 | 7.11 | 0.20 | 2.89% | 6.71 | 7.12 | 68135 | 4746.73 | 2.79% |
| 2024-02-28 | 7.49 | 6.91 | -0.54 | -7.25% | 6.84 | 7.76 | 93435 | 6803.83 | 3.83% |
| 2024-02-27 | 7.29 | 7.45 | 0.17 | 2.34% | 7.21 | 7.45 | 37548 | 2770.32 | 1.54% |
| 2024-02-26 | 7.17 | 7.28 | 0.12 | 1.68% | 7.09 | 7.42 | 52844 | 3836.57 | 2.16% |
| 2024-02-23 | 6.87 | 7.16 | 0.31 | 4.53% | 6.87 | 7.19 | 58687 | 4141.10 | 2.40% |
| 2024-02-22 | 6.75 | 6.85 | 0.12 | 1.78% | 6.72 | 6.89 | 42776 | 2918.44 | 1.75% |
| 2024-02-21 | 6.52 | 6.73 | 0.19 | 2.91% | 6.42 | 6.92 | 65356 | 4410.52 | 2.68% |
| 2024-02-20 | 6.42 | 6.54 | 0.11 | 1.71% | 6.27 | 6.58 | 62155 | 4025.72 | 2.55% |
| 2024-02-19 | 6.32 | 6.43 | 0.20 | 3.21% | 6.20 | 6.54 | 99646 | 6357.28 | 4.08% |
| 2024-02-08 | 5.56 | 6.23 | 0.57 | 10.07% | 5.49 | 6.23 | 119332 | 7056.99 | 4.89% |
| 2024-02-07 | 6.13 | 5.66 | -0.38 | -6.29% | 5.45 | 6.22 | 133945 | 7644.25 | 5.49% |
| 2024-02-06 | 5.95 | 6.04 | -0.16 | -2.58% | 5.58 | 6.30 | 100557 | 5875.75 | 4.12% |
| 2024-02-05 | 6.80 | 6.20 | -0.69 | -10.01% | 6.20 | 6.82 | 66386 | 4181.85 | 2.72% |