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 | 7.84 | 7.69 | -0.15 | -1.91% | 7.66 | 7.86 | 124093 | 9590.89 | 2.14% |
| 2024-05-07 | 7.75 | 7.84 | 0.04 | 0.51% | 7.71 | 7.89 | 190617 | 14870.10 | 3.28% |
| 2024-05-06 | 7.59 | 7.80 | 0.35 | 4.70% | 7.55 | 7.90 | 246384 | 18962.45 | 4.24% |
| 2024-04-30 | 7.64 | 7.45 | 0.09 | 1.22% | 7.39 | 7.72 | 262613 | 19670.00 | 4.52% |
| 2024-04-29 | 7.15 | 7.36 | 0.19 | 2.65% | 7.10 | 7.39 | 167013 | 12190.94 | 2.88% |
| 2024-04-26 | 6.94 | 7.17 | 0.18 | 2.58% | 6.94 | 7.22 | 168629 | 12007.39 | 2.90% |
| 2024-04-25 | 6.98 | 6.99 | 0.03 | 0.43% | 6.90 | 7.12 | 135275 | 9506.49 | 2.33% |
| 2024-04-24 | 6.79 | 6.96 | 0.21 | 3.11% | 6.72 | 6.96 | 132931 | 9133.76 | 2.29% |
| 2024-04-23 | 6.80 | 6.75 | -0.04 | -0.59% | 6.72 | 6.90 | 112688 | 7673.44 | 1.94% |
| 2024-04-22 | 6.85 | 6.79 | -0.16 | -2.30% | 6.66 | 6.92 | 133771 | 9084.61 | 2.30% |
| 2024-04-19 | 6.98 | 6.95 | -0.10 | -1.42% | 6.82 | 7.06 | 195490 | 13539.10 | 3.37% |
| 2024-04-18 | 7.16 | 7.05 | 0.10 | 1.44% | 6.78 | 7.19 | 378313 | 26527.17 | 6.51% |
| 2024-04-17 | 6.64 | 6.95 | 0.63 | 9.97% | 6.63 | 6.95 | 77874 | 5359.23 | 1.34% |
| 2024-04-16 | 6.62 | 6.32 | -0.63 | -9.06% | 6.30 | 6.84 | 306007 | 19765.56 | 5.27% |
| 2024-04-15 | 7.35 | 6.95 | -0.77 | -9.97% | 6.95 | 7.45 | 290099 | 20586.56 | 4.99% |
| 2024-04-12 | 7.91 | 7.72 | -0.13 | -1.66% | 7.68 | 7.99 | 158286 | 12311.47 | 2.73% |
| 2024-04-11 | 7.82 | 7.85 | -0.08 | -1.01% | 7.73 | 8.04 | 164582 | 13068.51 | 2.83% |
| 2024-04-10 | 8.25 | 7.93 | -0.43 | -5.14% | 7.82 | 8.29 | 242292 | 19364.95 | 4.17% |
| 2024-04-09 | 8.06 | 8.36 | 0.26 | 3.21% | 8.06 | 8.38 | 208829 | 17239.88 | 3.60% |
| 2024-04-08 | 8.35 | 8.10 | -0.36 | -4.26% | 8.10 | 8.42 | 281136 | 23120.02 | 4.84% |
| 2024-04-03 | 8.64 | 8.46 | -0.18 | -2.08% | 8.37 | 8.69 | 300783 | 25594.13 | 5.18% |
| 2024-04-02 | 8.64 | 8.64 | -0.12 | -1.37% | 8.47 | 8.85 | 384283 | 33236.21 | 6.62% |
| 2024-04-01 | 8.70 | 8.76 | 0.10 | 1.15% | 8.55 | 8.88 | 519098 | 45113.07 | 8.94% |
| 2024-03-29 | 8.21 | 8.66 | 0.33 | 3.96% | 8.18 | 8.78 | 536176 | 45212.50 | 9.23% |
| 2024-03-28 | 7.85 | 8.33 | 0.42 | 5.31% | 7.85 | 8.52 | 502372 | 41534.52 | 8.65% |
| 2024-03-27 | 8.08 | 7.91 | -0.16 | -1.98% | 7.90 | 8.24 | 269541 | 21697.03 | 4.64% |
| 2024-03-26 | 8.13 | 8.07 | -0.13 | -1.59% | 7.90 | 8.25 | 305965 | 24665.18 | 5.27% |
| 2024-03-25 | 8.50 | 8.20 | -0.34 | -3.98% | 8.19 | 8.88 | 360017 | 30555.10 | 6.20% |
| 2024-03-22 | 8.85 | 8.54 | -0.24 | -2.73% | 8.50 | 8.88 | 390186 | 33586.39 | 6.72% |
| 2024-03-21 | 8.92 | 8.78 | -0.33 | -3.62% | 8.77 | 9.03 | 507525 | 44914.67 | 8.74% |
| 2024-03-20 | 8.88 | 9.11 | 0.05 | 0.55% | 8.81 | 9.26 | 626140 | 56507.11 | 10.78% |
| 2024-03-19 | 9.11 | 9.06 | -0.29 | -3.10% | 9.03 | 9.55 | 746870 | 69105.12 | 12.86% |
| 2024-03-18 | 8.78 | 9.35 | 0.56 | 6.37% | 8.61 | 9.67 | 944227 | 85686.14 | 16.26% |
| 2024-03-15 | 8.33 | 8.79 | 0.43 | 5.14% | 8.30 | 8.98 | 759385 | 65763.88 | 13.07% |
| 2024-03-14 | 8.51 | 8.36 | -0.36 | -4.13% | 8.18 | 8.66 | 611274 | 51155.90 | 10.52% |
| 2024-03-13 | 8.87 | 8.72 | -0.15 | -1.69% | 8.60 | 9.16 | 756282 | 67029.20 | 13.02% |
| 2024-03-12 | 9.21 | 8.87 | -0.16 | -1.77% | 8.75 | 9.86 | 1209008 | 111902.41 | 20.82% |
| 2024-03-11 | 8.30 | 9.03 | 0.82 | 9.99% | 8.27 | 9.03 | 929712 | 80571.41 | 16.01% |
| 2024-03-08 | 7.43 | 8.21 | 0.75 | 10.05% | 7.43 | 8.21 | 430815 | 34150.49 | 7.42% |
| 2024-03-07 | 8.01 | 7.46 | -0.79 | -9.58% | 7.43 | 8.19 | 905398 | 70320.42 | 15.59% |
| 2024-03-06 | 8.75 | 8.25 | 0.25 | 3.13% | 8.21 | 8.80 | 1232694 | 105738.46 | 21.22% |
| 2024-03-05 | 7.90 | 8.00 | 0.73 | 10.04% | 7.72 | 8.00 | 276915 | 21978.83 | 4.77% |
| 2024-03-04 | 6.88 | 7.27 | 0.66 | 9.98% | 6.46 | 7.27 | 397399 | 27373.92 | 6.84% |
| 2024-03-01 | 6.42 | 6.61 | 0.24 | 3.77% | 6.40 | 6.67 | 207710 | 13619.05 | 3.58% |
| 2024-02-29 | 6.03 | 6.37 | 0.28 | 4.60% | 6.01 | 6.38 | 159124 | 9964.32 | 2.74% |
| 2024-02-28 | 6.66 | 6.09 | -0.57 | -8.56% | 6.09 | 6.77 | 277350 | 17907.05 | 4.78% |
| 2024-02-27 | 6.46 | 6.66 | 0.20 | 3.10% | 6.38 | 6.66 | 139622 | 9144.99 | 2.40% |
| 2024-02-26 | 6.40 | 6.46 | 0.06 | 0.94% | 6.29 | 6.61 | 210144 | 13543.08 | 3.62% |
| 2024-02-23 | 6.13 | 6.40 | 0.27 | 4.40% | 6.08 | 6.43 | 216913 | 13502.15 | 3.73% |
| 2024-02-22 | 5.92 | 6.13 | 0.22 | 3.72% | 5.88 | 6.13 | 161900 | 9769.81 | 2.79% |
| 2024-02-21 | 5.80 | 5.91 | 0.05 | 0.85% | 5.74 | 6.12 | 188085 | 11259.00 | 3.24% |
| 2024-02-20 | 5.73 | 5.86 | 0.10 | 1.74% | 5.61 | 5.91 | 157964 | 9132.72 | 2.72% |
| 2024-02-19 | 5.61 | 5.76 | 0.25 | 4.54% | 5.55 | 5.81 | 244256 | 13920.47 | 4.21% |
| 2024-02-08 | 5.16 | 5.51 | 0.46 | 9.11% | 5.05 | 5.52 | 265732 | 14072.56 | 4.58% |
| 2024-02-07 | 5.37 | 5.05 | -0.22 | -4.17% | 4.97 | 5.37 | 251454 | 13016.87 | 4.33% |
| 2024-02-06 | 4.92 | 5.27 | 0.00 | 0.00% | 4.80 | 5.46 | 272118 | 13821.27 | 4.69% |
| 2024-02-05 | 5.77 | 5.27 | -0.59 | -10.07% | 5.27 | 5.78 | 185641 | 9963.89 | 3.20% |
| 2024-02-02 | 6.13 | 5.86 | -0.23 | -3.78% | 5.67 | 6.23 | 163403 | 9739.71 | 2.81% |
| 2024-02-01 | 6.16 | 6.09 | -0.08 | -1.30% | 6.01 | 6.23 | 135343 | 8291.54 | 2.33% |
| 2024-01-31 | 6.51 | 6.17 | -0.39 | -5.95% | 6.13 | 6.56 | 147002 | 9297.59 | 2.53% |
| 2024-01-30 | 6.72 | 6.56 | -0.22 | -3.24% | 6.51 | 6.80 | 119312 | 7930.13 | 2.05% |