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 | 8.13 | 8.13 | 0.05 | 0.62% | 8.00 | 8.20 | 58426 | 4735.88 | 2.36% |
| 2024-05-07 | 8.15 | 8.08 | -0.07 | -0.86% | 8.00 | 8.25 | 71211 | 5764.05 | 2.88% |
| 2024-05-06 | 8.08 | 8.15 | 0.23 | 2.90% | 8.00 | 8.25 | 92954 | 7567.85 | 3.76% |
| 2024-04-30 | 7.81 | 7.92 | 0.13 | 1.67% | 7.77 | 7.95 | 85870 | 6760.92 | 3.48% |
| 2024-04-29 | 7.36 | 7.79 | 0.37 | 4.99% | 7.35 | 7.84 | 121043 | 9304.93 | 4.90% |
| 2024-04-26 | 7.49 | 7.42 | -0.14 | -1.85% | 7.31 | 7.59 | 121290 | 8965.30 | 4.91% |
| 2024-04-25 | 7.21 | 7.56 | 0.47 | 6.63% | 7.21 | 7.80 | 185996 | 14168.89 | 7.53% |
| 2024-04-24 | 7.06 | 7.09 | 0.12 | 1.72% | 6.94 | 7.13 | 67489 | 4755.23 | 2.73% |
| 2024-04-23 | 7.21 | 6.97 | -0.33 | -4.52% | 6.90 | 7.26 | 123171 | 8642.45 | 4.98% |
| 2024-04-22 | 7.11 | 7.30 | 0.19 | 2.67% | 6.79 | 7.45 | 110638 | 7876.60 | 4.48% |
| 2024-04-19 | 7.05 | 7.11 | 0.13 | 1.86% | 6.92 | 7.33 | 93005 | 6605.30 | 3.76% |
| 2024-04-18 | 6.93 | 6.98 | 0.08 | 1.16% | 6.73 | 7.15 | 83763 | 5853.65 | 3.39% |
| 2024-04-17 | 6.44 | 6.90 | 0.48 | 7.48% | 6.42 | 6.95 | 114174 | 7716.47 | 4.62% |
| 2024-04-16 | 7.10 | 6.42 | -0.71 | -9.96% | 6.42 | 7.10 | 134543 | 8788.94 | 5.45% |
| 2024-04-15 | 7.42 | 7.13 | -0.37 | -4.93% | 6.91 | 7.48 | 153731 | 10997.51 | 6.22% |
| 2024-04-12 | 7.79 | 7.50 | -0.31 | -3.97% | 7.48 | 8.00 | 156058 | 11979.83 | 6.32% |
| 2024-04-11 | 7.50 | 7.81 | 0.52 | 7.13% | 7.50 | 8.02 | 191790 | 15069.28 | 7.76% |
| 2024-04-10 | 7.50 | 7.29 | -0.22 | -2.93% | 7.21 | 7.50 | 51934 | 3807.85 | 2.10% |
| 2024-04-09 | 7.45 | 7.51 | 0.02 | 0.27% | 7.35 | 7.53 | 36819 | 2742.84 | 1.49% |
| 2024-04-08 | 7.61 | 7.49 | -0.12 | -1.58% | 7.44 | 7.69 | 54483 | 4112.02 | 2.21% |
| 2024-04-03 | 7.85 | 7.61 | -0.24 | -3.06% | 7.57 | 7.88 | 60333 | 4640.84 | 2.44% |
| 2024-04-02 | 7.60 | 7.85 | 0.22 | 2.88% | 7.58 | 7.98 | 80497 | 6292.75 | 3.26% |
| 2024-04-01 | 7.45 | 7.63 | 0.18 | 2.42% | 7.45 | 7.75 | 61106 | 4647.59 | 2.47% |
| 2024-03-29 | 7.33 | 7.45 | 0.12 | 1.64% | 7.25 | 7.45 | 57628 | 4249.21 | 2.33% |
| 2024-03-28 | 7.20 | 7.33 | 0.09 | 1.24% | 7.18 | 7.46 | 58583 | 4303.84 | 2.37% |
| 2024-03-27 | 7.49 | 7.24 | -0.24 | -3.21% | 7.22 | 7.59 | 60178 | 4441.61 | 2.44% |
| 2024-03-26 | 7.37 | 7.48 | 0.11 | 1.49% | 7.33 | 7.58 | 62825 | 4681.64 | 2.54% |
| 2024-03-25 | 7.88 | 7.37 | -0.49 | -6.23% | 7.35 | 7.93 | 102283 | 7779.51 | 4.14% |
| 2024-03-22 | 7.65 | 7.86 | 0.25 | 3.29% | 7.40 | 7.99 | 134614 | 10399.90 | 5.45% |
| 2024-03-21 | 7.42 | 7.61 | 0.26 | 3.54% | 7.37 | 7.64 | 59909 | 4495.36 | 2.42% |
| 2024-03-20 | 7.21 | 7.35 | 0.13 | 1.80% | 7.18 | 7.35 | 38531 | 2799.69 | 1.56% |
| 2024-03-19 | 7.23 | 7.22 | 0.01 | 0.14% | 7.17 | 7.34 | 47608 | 3447.13 | 1.93% |
| 2024-03-18 | 6.99 | 7.21 | 0.21 | 3.00% | 6.99 | 7.26 | 59792 | 4287.38 | 2.42% |
| 2024-03-15 | 6.94 | 7.00 | -0.02 | -0.28% | 6.87 | 7.07 | 52962 | 3679.43 | 2.14% |
| 2024-03-14 | 6.90 | 7.02 | 0.13 | 1.89% | 6.83 | 7.16 | 84650 | 5929.17 | 3.43% |
| 2024-03-13 | 6.91 | 6.89 | 0.04 | 0.58% | 6.74 | 6.93 | 48742 | 3325.68 | 1.97% |
| 2024-03-12 | 6.64 | 6.85 | 0.21 | 3.16% | 6.64 | 6.90 | 59899 | 4059.01 | 2.42% |
| 2024-03-11 | 6.66 | 6.64 | 0.13 | 2.00% | 6.54 | 6.74 | 44950 | 2988.24 | 1.82% |
| 2024-03-08 | 6.45 | 6.51 | 0.04 | 0.62% | 6.41 | 6.56 | 42643 | 2770.02 | 1.73% |
| 2024-03-07 | 6.56 | 6.47 | -0.03 | -0.46% | 6.41 | 6.62 | 65428 | 4263.93 | 2.65% |
| 2024-03-06 | 6.28 | 6.50 | 0.20 | 3.17% | 6.27 | 6.85 | 88563 | 5791.14 | 3.58% |
| 2024-03-05 | 6.39 | 6.30 | -0.12 | -1.87% | 6.28 | 6.45 | 56034 | 3566.88 | 2.27% |
| 2024-03-04 | 6.36 | 6.42 | 0.06 | 0.94% | 6.23 | 6.45 | 63053 | 4016.55 | 2.55% |
| 2024-03-01 | 6.43 | 6.36 | -0.04 | -0.63% | 6.25 | 6.47 | 67323 | 4265.87 | 2.72% |
| 2024-02-29 | 6.17 | 6.40 | 0.20 | 3.23% | 6.01 | 6.43 | 126904 | 7934.78 | 5.14% |
| 2024-02-28 | 6.86 | 6.20 | -0.66 | -9.62% | 6.17 | 7.16 | 167150 | 11069.91 | 6.76% |
| 2024-02-27 | 6.60 | 6.86 | 0.30 | 4.57% | 6.50 | 6.86 | 71654 | 4839.12 | 2.90% |
| 2024-02-26 | 6.25 | 6.56 | 0.31 | 4.96% | 6.21 | 6.78 | 135221 | 8771.56 | 5.47% |
| 2024-02-23 | 6.12 | 6.25 | 0.12 | 1.96% | 6.10 | 6.35 | 106887 | 6654.43 | 4.33% |
| 2024-02-22 | 5.86 | 6.13 | 0.21 | 3.55% | 5.84 | 6.26 | 94425 | 5724.48 | 3.82% |
| 2024-02-21 | 6.00 | 5.92 | 0.12 | 2.07% | 5.75 | 6.30 | 182257 | 10946.67 | 7.38% |
| 2024-02-20 | 5.29 | 5.80 | 0.53 | 10.06% | 5.16 | 5.80 | 78813 | 4353.28 | 3.19% |
| 2024-02-19 | 5.28 | 5.27 | 0.25 | 4.98% | 5.19 | 5.48 | 160357 | 8501.59 | 6.49% |
| 2024-02-08 | 4.58 | 5.02 | 0.44 | 9.61% | 4.18 | 5.04 | 218127 | 10237.97 | 8.83% |
| 2024-02-07 | 5.10 | 4.58 | -0.51 | -10.02% | 4.58 | 5.12 | 208655 | 9626.85 | 8.44% |
| 2024-02-06 | 5.10 | 5.09 | -0.56 | -9.91% | 5.09 | 5.33 | 133476 | 6836.73 | 5.40% |
| 2024-02-05 | 6.20 | 5.65 | -0.63 | -10.03% | 5.65 | 6.20 | 38703 | 2227.15 | 1.57% |
| 2024-02-02 | 6.64 | 6.28 | -0.35 | -5.28% | 6.01 | 6.83 | 88385 | 5647.30 | 3.58% |
| 2024-02-01 | 6.78 | 6.63 | -0.19 | -2.79% | 6.49 | 6.81 | 65651 | 4367.99 | 2.66% |
| 2024-01-31 | 7.10 | 6.82 | -0.36 | -5.01% | 6.76 | 7.33 | 63865 | 4460.84 | 2.58% |
| 2024-01-30 | 7.52 | 7.18 | -0.31 | -4.14% | 7.10 | 7.52 | 45102 | 3306.99 | 1.83% |