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 | 7.97 | 7.85 | -0.19 | -2.36% | 7.81 | 8.00 | 66750 | 5273.96 | 2.18% |
| 2024-05-07 | 8.10 | 8.04 | -0.07 | -0.86% | 7.87 | 8.12 | 102176 | 8162.43 | 3.34% |
| 2024-05-06 | 8.04 | 8.11 | 0.31 | 3.97% | 7.87 | 8.14 | 135949 | 10900.62 | 4.44% |
| 2024-04-30 | 7.60 | 7.80 | 0.13 | 1.69% | 7.57 | 7.91 | 154335 | 11949.67 | 5.04% |
| 2024-04-29 | 7.60 | 7.67 | 0.51 | 7.12% | 7.45 | 7.84 | 162824 | 12419.46 | 5.32% |
| 2024-04-26 | 7.11 | 7.16 | 0.03 | 0.42% | 7.06 | 7.27 | 80904 | 5797.89 | 2.64% |
| 2024-04-25 | 7.11 | 7.13 | 0.03 | 0.42% | 7.05 | 7.28 | 83102 | 5970.94 | 2.72% |
| 2024-04-24 | 7.04 | 7.10 | 0.06 | 0.85% | 6.95 | 7.11 | 78226 | 5514.20 | 2.56% |
| 2024-04-23 | 6.80 | 7.04 | 0.27 | 3.99% | 6.80 | 7.14 | 120561 | 8441.72 | 3.94% |
| 2024-04-22 | 7.01 | 6.77 | -0.27 | -3.84% | 6.61 | 7.04 | 111869 | 7633.16 | 3.66% |
| 2024-04-19 | 7.20 | 7.04 | -0.27 | -3.69% | 6.97 | 7.28 | 148079 | 10474.17 | 4.84% |
| 2024-04-18 | 7.18 | 7.31 | 0.02 | 0.27% | 6.98 | 7.60 | 181039 | 13339.59 | 5.92% |
| 2024-04-17 | 6.69 | 7.29 | -0.14 | -1.88% | 6.69 | 7.69 | 251721 | 18286.78 | 8.23% |
| 2024-04-16 | 7.45 | 7.43 | -0.82 | -9.94% | 7.43 | 7.62 | 66613 | 4957.61 | 2.18% |
| 2024-04-15 | 9.14 | 8.25 | -0.92 | -10.03% | 8.25 | 9.43 | 354368 | 30503.15 | 11.58% |
| 2024-04-12 | 8.70 | 9.17 | 0.61 | 7.13% | 8.70 | 9.42 | 408363 | 38017.63 | 13.35% |
| 2024-04-11 | 8.81 | 8.56 | -0.36 | -4.04% | 8.50 | 8.89 | 198888 | 17222.33 | 6.50% |
| 2024-04-10 | 9.12 | 8.92 | -0.41 | -4.39% | 8.70 | 9.33 | 270564 | 24369.94 | 8.84% |
| 2024-04-09 | 9.54 | 9.33 | -0.13 | -1.37% | 9.20 | 9.99 | 439292 | 41664.33 | 14.36% |
| 2024-04-08 | 8.67 | 9.46 | 0.86 | 10.00% | 8.67 | 9.46 | 168236 | 15822.38 | 5.50% |
| 2024-04-03 | 9.20 | 8.60 | -0.55 | -6.01% | 8.59 | 9.25 | 186687 | 16353.91 | 6.10% |
| 2024-04-02 | 9.48 | 9.15 | -0.33 | -3.48% | 9.08 | 9.58 | 243160 | 22540.39 | 7.95% |
| 2024-04-01 | 8.92 | 9.48 | 0.56 | 6.28% | 8.91 | 9.59 | 309867 | 28669.59 | 10.13% |
| 2024-03-29 | 8.69 | 8.92 | 0.22 | 2.53% | 8.50 | 8.98 | 206059 | 18081.56 | 6.74% |
| 2024-03-28 | 8.22 | 8.70 | 0.20 | 2.35% | 8.10 | 8.90 | 227897 | 19673.70 | 7.45% |
| 2024-03-27 | 9.35 | 8.50 | -0.94 | -9.96% | 8.50 | 9.38 | 278404 | 24596.64 | 9.10% |
| 2024-03-26 | 9.16 | 9.44 | 0.10 | 1.07% | 9.05 | 9.66 | 327948 | 30975.22 | 10.72% |
| 2024-03-25 | 9.30 | 9.34 | 0.07 | 0.76% | 9.25 | 9.97 | 432037 | 41220.25 | 14.12% |
| 2024-03-22 | 8.94 | 9.27 | 0.33 | 3.69% | 8.70 | 9.27 | 297419 | 26872.79 | 9.72% |
| 2024-03-21 | 8.99 | 8.94 | -0.10 | -1.11% | 8.88 | 9.12 | 135218 | 12130.30 | 4.42% |
| 2024-03-20 | 8.87 | 9.04 | 0.05 | 0.56% | 8.87 | 9.09 | 162250 | 14550.36 | 5.30% |
| 2024-03-19 | 9.17 | 8.99 | -0.28 | -3.02% | 8.93 | 9.21 | 208588 | 18896.45 | 6.82% |
| 2024-03-18 | 9.15 | 9.27 | -0.05 | -0.54% | 9.01 | 9.50 | 280300 | 25869.05 | 9.16% |
| 2024-03-15 | 9.04 | 9.32 | -0.10 | -1.06% | 9.02 | 9.72 | 356045 | 33409.36 | 11.64% |
| 2024-03-14 | 8.95 | 9.42 | 0.53 | 5.96% | 8.90 | 9.56 | 464235 | 42998.15 | 15.17% |
| 2024-03-13 | 8.60 | 8.89 | 0.19 | 2.18% | 8.50 | 8.90 | 304840 | 26602.39 | 9.96% |
| 2024-03-12 | 8.38 | 8.70 | 0.41 | 4.95% | 8.15 | 8.84 | 300126 | 25586.09 | 9.81% |
| 2024-03-11 | 8.50 | 8.29 | -0.22 | -2.59% | 8.20 | 8.55 | 171285 | 14202.76 | 5.60% |
| 2024-03-08 | 8.14 | 8.51 | 0.16 | 1.92% | 7.97 | 8.65 | 229830 | 19183.53 | 7.51% |
| 2024-03-07 | 9.00 | 8.35 | -0.63 | -7.02% | 8.34 | 9.09 | 285366 | 24869.00 | 9.33% |
| 2024-03-06 | 8.46 | 8.98 | 0.29 | 3.34% | 8.39 | 9.33 | 351648 | 31199.13 | 11.49% |
| 2024-03-05 | 8.50 | 8.69 | -0.25 | -2.80% | 8.30 | 8.87 | 323386 | 27672.12 | 10.57% |
| 2024-03-04 | 9.17 | 8.94 | -0.99 | -9.97% | 8.94 | 9.40 | 491676 | 44515.61 | 16.07% |
| 2024-03-01 | 9.33 | 9.93 | 0.90 | 9.97% | 9.03 | 9.93 | 744862 | 71138.18 | 24.35% |
| 2024-02-29 | 7.39 | 9.03 | 0.82 | 9.99% | 7.39 | 9.03 | 510169 | 43432.26 | 16.68% |
| 2024-02-28 | 8.80 | 8.21 | -0.88 | -9.68% | 8.18 | 8.90 | 609362 | 51991.58 | 19.92% |
| 2024-02-27 | 9.09 | 9.09 | 0.83 | 10.05% | 8.50 | 9.09 | 328846 | 29488.64 | 10.75% |
| 2024-02-26 | 8.26 | 8.26 | 0.75 | 9.99% | 8.26 | 8.26 | 16740 | 1382.71 | 0.55% |
| 2024-02-23 | 6.80 | 7.51 | 0.68 | 9.96% | 6.75 | 7.51 | 125101 | 9091.00 | 4.09% |
| 2024-02-22 | 6.15 | 6.83 | 0.62 | 9.98% | 6.15 | 6.83 | 175728 | 11505.42 | 5.74% |
| 2024-02-21 | 5.94 | 6.21 | 0.19 | 3.16% | 5.91 | 6.39 | 137377 | 8589.68 | 4.49% |
| 2024-02-20 | 5.87 | 6.02 | 0.13 | 2.21% | 5.71 | 6.05 | 108802 | 6442.98 | 3.56% |
| 2024-02-19 | 5.51 | 5.89 | 0.38 | 6.90% | 5.51 | 5.91 | 166950 | 9600.90 | 5.46% |
| 2024-02-08 | 5.06 | 5.51 | 0.41 | 8.04% | 4.96 | 5.56 | 180682 | 9475.95 | 5.91% |
| 2024-02-07 | 5.62 | 5.10 | -0.52 | -9.25% | 5.06 | 5.65 | 170831 | 9164.12 | 5.58% |
| 2024-02-06 | 5.67 | 5.62 | -0.36 | -6.02% | 5.38 | 6.02 | 176010 | 9738.50 | 5.75% |
| 2024-02-05 | 6.50 | 5.98 | -0.66 | -9.94% | 5.98 | 6.60 | 97661 | 5933.53 | 3.19% |
| 2024-02-02 | 6.95 | 6.64 | -0.33 | -4.73% | 6.38 | 7.32 | 99861 | 6784.25 | 3.26% |
| 2024-02-01 | 6.95 | 6.97 | 0.01 | 0.14% | 6.73 | 7.06 | 85370 | 5906.18 | 2.79% |
| 2024-01-31 | 7.16 | 6.96 | -0.48 | -6.45% | 6.87 | 7.37 | 127333 | 9019.52 | 4.16% |
| 2024-01-30 | 7.61 | 7.44 | -0.31 | -4.00% | 7.42 | 7.73 | 100959 | 7629.52 | 3.30% |