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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.48 | 7.44 | 0.01 | 0.13% | 7.43 | 7.58 | 73223 | 5500.29 | 1.39% |
| 2024-05-08 | 7.70 | 7.43 | -0.28 | -3.63% | 7.41 | 7.70 | 88920 | 6673.52 | 1.69% |
| 2024-05-07 | 7.77 | 7.71 | -0.01 | -0.13% | 7.61 | 7.79 | 79705 | 6137.75 | 1.51% |
| 2024-05-06 | 7.77 | 7.72 | 0.07 | 0.92% | 7.70 | 7.90 | 89140 | 6936.64 | 1.69% |
| 2024-04-30 | 7.82 | 7.65 | -0.21 | -2.67% | 7.55 | 7.88 | 123115 | 9452.08 | 2.33% |
| 2024-04-29 | 7.71 | 7.86 | 0.10 | 1.29% | 7.63 | 7.95 | 158383 | 12444.56 | 3.00% |
| 2024-04-26 | 7.59 | 7.76 | 0.21 | 2.78% | 7.53 | 7.81 | 115865 | 8923.16 | 2.21% |
| 2024-04-25 | 7.52 | 7.55 | 0.03 | 0.40% | 7.40 | 7.63 | 109334 | 8255.99 | 2.08% |
| 2024-04-24 | 7.32 | 7.52 | 0.22 | 3.01% | 7.30 | 7.53 | 115656 | 8601.34 | 2.20% |
| 2024-04-23 | 7.20 | 7.30 | 0.18 | 2.53% | 7.15 | 7.38 | 124779 | 9060.13 | 2.38% |
| 2024-04-22 | 7.14 | 7.12 | -0.06 | -0.84% | 6.93 | 7.30 | 94385 | 6721.09 | 1.80% |
| 2024-04-19 | 7.36 | 7.18 | -0.20 | -2.71% | 7.15 | 7.39 | 89947 | 6515.98 | 1.71% |
| 2024-04-18 | 7.39 | 7.38 | 0.00 | 0.00% | 7.21 | 7.54 | 122176 | 9043.05 | 2.33% |
| 2024-04-17 | 6.97 | 7.38 | 0.57 | 8.37% | 6.96 | 7.38 | 159985 | 11643.57 | 3.05% |
| 2024-04-16 | 7.55 | 6.81 | -0.76 | -10.04% | 6.81 | 7.55 | 191161 | 13435.47 | 3.64% |
| 2024-04-15 | 8.00 | 7.57 | -0.46 | -5.73% | 7.40 | 8.09 | 159830 | 12233.38 | 3.04% |
| 2024-04-12 | 8.11 | 8.03 | -0.05 | -0.62% | 8.02 | 8.28 | 80176 | 6527.87 | 1.53% |
| 2024-04-11 | 8.10 | 8.08 | -0.02 | -0.25% | 8.02 | 8.22 | 74456 | 6051.58 | 1.42% |
| 2024-04-10 | 8.32 | 8.10 | -0.24 | -2.88% | 8.03 | 8.45 | 102670 | 8407.81 | 1.95% |
| 2024-04-09 | 8.24 | 8.34 | 0.10 | 1.21% | 8.23 | 8.45 | 89805 | 7501.38 | 1.71% |
| 2024-04-08 | 8.56 | 8.24 | -0.31 | -3.63% | 8.24 | 8.56 | 113763 | 9508.13 | 2.17% |
| 2024-04-03 | 8.81 | 8.55 | -0.27 | -3.06% | 8.51 | 8.83 | 106800 | 9196.73 | 2.03% |
| 2024-04-02 | 9.04 | 8.82 | -0.24 | -2.65% | 8.77 | 9.05 | 139054 | 12314.11 | 2.65% |
| 2024-04-01 | 8.91 | 9.06 | 0.18 | 2.03% | 8.91 | 9.06 | 128416 | 11538.54 | 2.45% |
| 2024-03-29 | 8.90 | 8.88 | 0.03 | 0.34% | 8.71 | 8.90 | 101815 | 8968.38 | 1.94% |
| 2024-03-28 | 8.46 | 8.85 | 0.38 | 4.49% | 8.41 | 8.93 | 196211 | 17201.81 | 3.74% |
| 2024-03-27 | 8.81 | 8.47 | -0.38 | -4.29% | 8.45 | 9.10 | 181040 | 15808.09 | 3.45% |
| 2024-03-26 | 8.88 | 8.85 | -0.04 | -0.45% | 8.68 | 9.00 | 142176 | 12570.48 | 2.71% |
| 2024-03-25 | 9.11 | 8.89 | -0.29 | -3.16% | 8.88 | 9.26 | 176040 | 16018.72 | 3.35% |
| 2024-03-22 | 9.35 | 9.18 | -0.24 | -2.55% | 9.11 | 9.40 | 195129 | 17998.81 | 3.72% |
| 2024-03-21 | 9.47 | 9.42 | -0.07 | -0.74% | 9.34 | 9.54 | 153103 | 14435.84 | 2.92% |
| 2024-03-20 | 9.40 | 9.49 | 0.03 | 0.32% | 9.33 | 9.51 | 194733 | 18345.91 | 3.71% |
| 2024-03-19 | 9.46 | 9.46 | -0.07 | -0.73% | 9.37 | 9.66 | 249381 | 23751.95 | 4.75% |
| 2024-03-18 | 9.64 | 9.53 | 0.03 | 0.32% | 9.36 | 9.70 | 354472 | 33605.64 | 6.75% |
| 2024-03-15 | 9.21 | 9.50 | 0.31 | 3.37% | 9.12 | 9.50 | 378526 | 35501.50 | 7.21% |
| 2024-03-14 | 9.23 | 9.19 | 0.01 | 0.11% | 9.01 | 9.42 | 222255 | 20462.28 | 4.23% |
| 2024-03-13 | 9.13 | 9.18 | 0.07 | 0.77% | 9.05 | 9.25 | 227034 | 20814.16 | 4.32% |
| 2024-03-12 | 9.04 | 9.11 | 0.07 | 0.77% | 9.00 | 9.24 | 238963 | 21798.21 | 4.55% |
| 2024-03-11 | 9.04 | 9.04 | -0.04 | -0.44% | 8.84 | 9.05 | 176275 | 15794.44 | 3.36% |
| 2024-03-08 | 8.95 | 9.08 | -0.03 | -0.33% | 8.82 | 9.15 | 209344 | 18827.74 | 3.99% |
| 2024-03-07 | 9.44 | 9.11 | -0.03 | -0.33% | 9.02 | 9.58 | 430996 | 39889.96 | 8.21% |
| 2024-03-06 | 8.66 | 9.14 | 0.43 | 4.94% | 8.63 | 9.23 | 371537 | 33519.58 | 7.07% |
| 2024-03-05 | 8.90 | 8.71 | -0.23 | -2.57% | 8.64 | 8.91 | 197846 | 17311.06 | 3.77% |
| 2024-03-04 | 8.98 | 8.94 | -0.13 | -1.43% | 8.75 | 9.08 | 267339 | 23814.46 | 5.09% |
| 2024-03-01 | 8.89 | 9.07 | 0.30 | 3.42% | 8.81 | 9.11 | 332679 | 29931.55 | 6.33% |
| 2024-02-29 | 8.09 | 8.77 | 0.52 | 6.30% | 8.09 | 8.78 | 293865 | 25165.54 | 5.60% |
| 2024-02-28 | 9.13 | 8.25 | -0.88 | -9.64% | 8.22 | 9.25 | 506423 | 44740.67 | 9.64% |
| 2024-02-27 | 8.80 | 9.13 | 0.32 | 3.63% | 8.70 | 9.22 | 436474 | 39462.17 | 8.31% |
| 2024-02-26 | 9.03 | 8.81 | 0.29 | 3.40% | 8.75 | 9.23 | 573166 | 51371.04 | 10.91% |
| 2024-02-23 | 8.20 | 8.52 | 0.40 | 4.93% | 8.10 | 8.66 | 351712 | 29396.07 | 6.70% |
| 2024-02-22 | 7.66 | 8.12 | 0.39 | 5.05% | 7.66 | 8.13 | 330862 | 26375.49 | 6.30% |
| 2024-02-21 | 7.45 | 7.73 | 0.17 | 2.25% | 7.40 | 7.99 | 347364 | 27045.09 | 6.61% |
| 2024-02-20 | 7.35 | 7.56 | 0.20 | 2.72% | 7.23 | 7.87 | 276227 | 20703.42 | 5.26% |
| 2024-02-19 | 7.18 | 7.36 | 0.24 | 3.37% | 7.08 | 7.37 | 291133 | 21091.13 | 5.54% |
| 2024-02-08 | 6.58 | 7.12 | 0.35 | 5.17% | 6.37 | 7.18 | 409214 | 27538.18 | 7.79% |
| 2024-02-07 | 6.54 | 6.77 | 0.21 | 3.20% | 6.54 | 7.22 | 396741 | 27418.36 | 7.55% |
| 2024-02-06 | 6.17 | 6.56 | 0.08 | 1.23% | 5.85 | 6.79 | 235915 | 14875.01 | 4.49% |
| 2024-02-05 | 7.16 | 6.48 | -0.72 | -10.00% | 6.48 | 7.19 | 218154 | 14530.78 | 4.15% |
| 2024-02-02 | 7.50 | 7.20 | -0.28 | -3.74% | 6.86 | 7.83 | 201702 | 14836.14 | 3.84% |
| 2024-02-01 | 7.31 | 7.48 | -0.10 | -1.32% | 7.29 | 7.88 | 193160 | 14473.18 | 3.68% |
| 2024-01-31 | 7.91 | 7.58 | -0.84 | -9.98% | 7.58 | 8.24 | 299867 | 23405.88 | 5.71% |
| 2024-01-30 | 8.16 | 8.42 | 0.16 | 1.94% | 8.09 | 8.95 | 234787 | 19975.14 | 4.47% |