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 | 7.92 | 8.02 | 0.10 | 1.26% | 7.81 | 8.08 | 49880 | 3991.26 | 0.98% |
| 2024-05-08 | 7.86 | 7.92 | 0.01 | 0.13% | 7.83 | 8.02 | 37325 | 2956.68 | 0.73% |
| 2024-05-07 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 7.94 | 38507 | 3036.64 | 0.75% |
| 2024-05-06 | 7.80 | 7.90 | 0.12 | 1.54% | 7.80 | 7.92 | 45724 | 3599.17 | 0.90% |
| 2024-04-30 | 7.65 | 7.78 | 0.13 | 1.70% | 7.64 | 7.79 | 44481 | 3436.90 | 0.87% |
| 2024-04-29 | 7.42 | 7.65 | 0.24 | 3.24% | 7.41 | 7.67 | 52054 | 3938.39 | 1.02% |
| 2024-04-26 | 7.44 | 7.41 | -0.02 | -0.27% | 7.37 | 7.45 | 43256 | 3203.61 | 0.85% |
| 2024-04-25 | 7.31 | 7.43 | 0.09 | 1.23% | 7.31 | 7.50 | 36775 | 2736.39 | 0.72% |
| 2024-04-24 | 7.28 | 7.34 | 0.06 | 0.82% | 7.22 | 7.34 | 28847 | 2105.24 | 0.56% |
| 2024-04-23 | 7.15 | 7.28 | 0.11 | 1.53% | 7.12 | 7.33 | 41862 | 3028.97 | 0.82% |
| 2024-04-22 | 7.26 | 7.17 | 0.01 | 0.14% | 7.08 | 7.43 | 43702 | 3153.94 | 0.86% |
| 2024-04-19 | 7.16 | 7.16 | -0.03 | -0.42% | 7.11 | 7.26 | 23459 | 1682.28 | 0.46% |
| 2024-04-18 | 7.25 | 7.19 | -0.06 | -0.83% | 7.18 | 7.38 | 43132 | 3133.35 | 0.84% |
| 2024-04-17 | 6.86 | 7.25 | 0.42 | 6.15% | 6.86 | 7.26 | 60911 | 4334.56 | 1.19% |
| 2024-04-16 | 7.43 | 6.83 | -0.65 | -8.69% | 6.79 | 7.46 | 102421 | 7178.79 | 2.01% |
| 2024-04-15 | 7.68 | 7.48 | -0.18 | -2.35% | 7.33 | 7.77 | 56865 | 4298.49 | 1.11% |
| 2024-04-12 | 7.80 | 7.66 | -0.14 | -1.79% | 7.64 | 7.89 | 46330 | 3577.57 | 0.91% |
| 2024-04-11 | 7.80 | 7.80 | -0.07 | -0.89% | 7.75 | 7.97 | 36068 | 2838.01 | 0.71% |
| 2024-04-10 | 7.92 | 7.87 | -0.30 | -3.67% | 7.75 | 7.99 | 76570 | 6025.95 | 1.50% |
| 2024-04-09 | 8.00 | 8.17 | 0.17 | 2.13% | 7.90 | 8.17 | 47473 | 3820.37 | 0.93% |
| 2024-04-08 | 8.22 | 8.00 | -0.18 | -2.20% | 7.99 | 8.22 | 55350 | 4480.28 | 1.08% |
| 2024-04-03 | 8.11 | 8.18 | 0.05 | 0.62% | 8.07 | 8.22 | 51402 | 4195.17 | 1.01% |
| 2024-04-02 | 8.12 | 8.13 | -0.01 | -0.12% | 8.00 | 8.16 | 50964 | 4117.44 | 1.00% |
| 2024-04-01 | 8.00 | 8.14 | 0.10 | 1.24% | 8.00 | 8.14 | 46939 | 3790.25 | 0.92% |
| 2024-03-29 | 7.86 | 8.04 | 0.18 | 2.29% | 7.75 | 8.05 | 47718 | 3780.65 | 0.93% |
| 2024-03-28 | 7.74 | 7.86 | 0.04 | 0.51% | 7.70 | 7.95 | 55232 | 4331.92 | 1.08% |
| 2024-03-27 | 7.89 | 7.82 | -0.08 | -1.01% | 7.81 | 8.02 | 53952 | 4286.70 | 1.06% |
| 2024-03-26 | 8.00 | 7.90 | -0.08 | -1.00% | 7.76 | 8.09 | 58319 | 4589.42 | 1.14% |
| 2024-03-25 | 8.13 | 7.98 | -0.15 | -1.85% | 7.98 | 8.23 | 57352 | 4659.60 | 1.12% |
| 2024-03-22 | 8.31 | 8.13 | -0.23 | -2.75% | 8.08 | 8.35 | 95629 | 7809.71 | 1.87% |
| 2024-03-21 | 8.36 | 8.36 | 0.01 | 0.12% | 8.28 | 8.45 | 73801 | 6166.62 | 1.45% |
| 2024-03-20 | 8.36 | 8.35 | -0.01 | -0.12% | 8.26 | 8.44 | 80945 | 6744.46 | 1.59% |
| 2024-03-19 | 8.45 | 8.36 | -0.10 | -1.18% | 8.34 | 8.52 | 122433 | 10309.49 | 2.40% |
| 2024-03-18 | 8.33 | 8.46 | 0.14 | 1.68% | 8.18 | 8.47 | 156490 | 13056.68 | 3.06% |
| 2024-03-15 | 8.35 | 8.32 | -0.13 | -1.54% | 8.20 | 8.52 | 129739 | 10790.24 | 2.54% |
| 2024-03-14 | 8.73 | 8.45 | -0.27 | -3.10% | 8.26 | 8.88 | 211442 | 17996.54 | 4.14% |
| 2024-03-13 | 8.70 | 8.72 | 0.39 | 4.68% | 8.16 | 9.16 | 350227 | 29953.09 | 6.86% |
| 2024-03-12 | 8.33 | 8.33 | 0.76 | 10.04% | 8.33 | 8.33 | 67723 | 5641.33 | 1.33% |
| 2024-03-11 | 7.48 | 7.57 | 0.09 | 1.20% | 7.40 | 7.60 | 46672 | 3516.45 | 0.91% |
| 2024-03-08 | 7.48 | 7.48 | 0.07 | 0.94% | 7.39 | 7.52 | 28021 | 2090.50 | 0.55% |
| 2024-03-07 | 7.58 | 7.41 | -0.16 | -2.11% | 7.39 | 7.63 | 42474 | 3185.81 | 0.83% |
| 2024-03-06 | 7.63 | 7.57 | -0.08 | -1.05% | 7.49 | 7.69 | 48180 | 3650.26 | 0.94% |
| 2024-03-05 | 7.77 | 7.65 | -0.18 | -2.30% | 7.61 | 7.79 | 46872 | 3604.88 | 0.92% |
| 2024-03-04 | 7.63 | 7.83 | 0.19 | 2.49% | 7.59 | 7.86 | 67062 | 5193.76 | 1.31% |
| 2024-03-01 | 7.56 | 7.64 | 0.11 | 1.46% | 7.52 | 7.66 | 47689 | 3627.73 | 0.93% |
| 2024-02-29 | 7.32 | 7.53 | 0.25 | 3.43% | 7.28 | 7.54 | 68279 | 5067.96 | 1.34% |
| 2024-02-28 | 7.82 | 7.28 | -0.52 | -6.67% | 7.28 | 8.01 | 102467 | 7864.02 | 2.01% |
| 2024-02-27 | 7.62 | 7.80 | 0.18 | 2.36% | 7.55 | 7.80 | 53160 | 4101.62 | 1.04% |
| 2024-02-26 | 7.62 | 7.62 | 0.00 | 0.00% | 7.53 | 7.80 | 61231 | 4679.29 | 1.20% |
| 2024-02-23 | 7.40 | 7.62 | 0.22 | 2.97% | 7.38 | 7.64 | 68934 | 5163.43 | 1.35% |
| 2024-02-22 | 7.27 | 7.40 | 0.13 | 1.79% | 7.23 | 7.43 | 53424 | 3915.46 | 1.05% |
| 2024-02-21 | 7.22 | 7.27 | 0.05 | 0.69% | 7.08 | 7.45 | 57196 | 4182.40 | 1.12% |
| 2024-02-20 | 7.15 | 7.22 | 0.03 | 0.42% | 7.05 | 7.34 | 59014 | 4254.03 | 1.16% |
| 2024-02-19 | 7.05 | 7.19 | 0.28 | 4.05% | 7.00 | 7.31 | 94864 | 6788.03 | 1.86% |
| 2024-02-08 | 6.41 | 6.91 | 0.50 | 7.80% | 6.33 | 6.96 | 117532 | 7852.64 | 2.30% |
| 2024-02-07 | 6.45 | 6.41 | -0.02 | -0.31% | 6.25 | 6.61 | 112859 | 7238.91 | 2.21% |
| 2024-02-06 | 6.21 | 6.43 | 0.22 | 3.54% | 5.84 | 6.64 | 115818 | 7208.32 | 2.27% |
| 2024-02-05 | 6.73 | 6.21 | -0.62 | -9.08% | 6.15 | 6.76 | 101750 | 6427.73 | 1.99% |
| 2024-02-02 | 7.30 | 6.83 | -0.37 | -5.14% | 6.58 | 7.32 | 72540 | 5041.49 | 1.42% |
| 2024-02-01 | 7.31 | 7.20 | -0.14 | -1.91% | 7.09 | 7.39 | 49003 | 3551.66 | 0.96% |
| 2024-01-31 | 7.81 | 7.34 | -0.49 | -6.26% | 7.31 | 7.82 | 51945 | 3908.22 | 1.02% |
| 2024-01-30 | 8.10 | 7.83 | -0.29 | -3.57% | 7.80 | 8.10 | 41227 | 3281.11 | 0.81% |