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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.30 | 8.11 | -0.20 | -2.41% | 8.06 | 8.36 | 97917 | 7981.02 | 4.06% |
| 2024-05-09 | 8.28 | 8.31 | 0.23 | 2.85% | 8.24 | 8.70 | 146712 | 12362.66 | 6.08% |
| 2024-05-08 | 8.27 | 8.08 | -0.23 | -2.77% | 8.05 | 8.27 | 87358 | 7093.62 | 3.62% |
| 2024-05-07 | 8.04 | 8.31 | 0.23 | 2.85% | 7.98 | 8.47 | 134289 | 11062.05 | 5.57% |
| 2024-05-06 | 7.96 | 8.08 | 0.30 | 3.86% | 7.85 | 8.13 | 112452 | 8978.38 | 4.66% |
| 2024-04-30 | 7.99 | 7.78 | -0.09 | -1.14% | 7.67 | 8.02 | 87516 | 6820.20 | 3.63% |
| 2024-04-29 | 7.55 | 7.87 | 0.31 | 4.10% | 7.53 | 7.90 | 118075 | 9194.32 | 4.90% |
| 2024-04-26 | 7.50 | 7.56 | 0.02 | 0.27% | 7.42 | 7.63 | 84506 | 6371.82 | 3.50% |
| 2024-04-25 | 7.50 | 7.54 | -0.01 | -0.13% | 7.40 | 7.68 | 76170 | 5765.10 | 3.16% |
| 2024-04-24 | 7.51 | 7.55 | 0.06 | 0.80% | 7.43 | 7.58 | 78620 | 5903.67 | 3.26% |
| 2024-04-23 | 7.63 | 7.49 | -0.04 | -0.53% | 7.39 | 7.73 | 88388 | 6720.90 | 3.67% |
| 2024-04-22 | 7.64 | 7.53 | -0.34 | -4.32% | 7.48 | 7.77 | 102243 | 7749.17 | 4.24% |
| 2024-04-19 | 7.50 | 7.87 | 0.34 | 4.52% | 7.35 | 7.95 | 176092 | 13464.61 | 7.30% |
| 2024-04-18 | 7.62 | 7.53 | -0.01 | -0.13% | 7.31 | 7.75 | 161847 | 12192.65 | 6.71% |
| 2024-04-17 | 7.03 | 7.54 | 0.69 | 10.07% | 7.03 | 7.54 | 84490 | 6233.46 | 3.50% |
| 2024-04-16 | 7.37 | 6.85 | -0.74 | -9.75% | 6.84 | 7.51 | 168509 | 11904.71 | 6.99% |
| 2024-04-15 | 8.26 | 7.59 | -0.84 | -9.96% | 7.59 | 8.26 | 204709 | 15924.93 | 8.49% |
| 2024-04-12 | 9.00 | 8.43 | -0.83 | -8.96% | 8.33 | 9.06 | 307780 | 26471.82 | 12.76% |
| 2024-04-11 | 8.96 | 9.26 | -0.70 | -7.03% | 8.96 | 9.46 | 354287 | 32596.37 | 14.69% |
| 2024-04-10 | 10.07 | 9.96 | 0.36 | 3.75% | 9.66 | 10.56 | 527544 | 53836.05 | 21.88% |
| 2024-04-09 | 8.70 | 9.60 | 0.87 | 9.97% | 8.70 | 9.60 | 154831 | 14531.03 | 6.42% |
| 2024-04-08 | 9.01 | 8.73 | -0.29 | -3.22% | 8.72 | 9.38 | 151361 | 13570.38 | 6.28% |
| 2024-04-03 | 9.18 | 9.02 | -0.17 | -1.85% | 8.90 | 9.58 | 207008 | 18861.81 | 8.58% |
| 2024-04-02 | 8.98 | 9.19 | 0.26 | 2.91% | 8.86 | 9.37 | 306092 | 27823.93 | 12.69% |
| 2024-04-01 | 8.28 | 8.93 | 0.60 | 7.20% | 8.28 | 9.16 | 276446 | 24992.21 | 11.46% |
| 2024-03-29 | 8.43 | 8.33 | -0.10 | -1.19% | 8.21 | 8.68 | 109572 | 9141.46 | 4.54% |
| 2024-03-28 | 7.88 | 8.43 | -0.04 | -0.47% | 7.88 | 8.58 | 194788 | 16251.94 | 8.08% |
| 2024-03-27 | 9.10 | 8.47 | -0.93 | -9.89% | 8.46 | 9.20 | 246945 | 21742.60 | 10.24% |
| 2024-03-26 | 8.81 | 9.40 | 0.59 | 6.70% | 8.76 | 9.69 | 333306 | 30917.21 | 13.82% |
| 2024-03-25 | 8.92 | 8.81 | -0.37 | -4.03% | 8.76 | 9.46 | 248621 | 22586.81 | 10.31% |
| 2024-03-22 | 8.95 | 9.18 | 0.23 | 2.57% | 8.90 | 9.27 | 317936 | 29072.10 | 13.18% |
| 2024-03-21 | 9.19 | 8.95 | -0.14 | -1.54% | 8.82 | 9.36 | 340170 | 30722.74 | 14.11% |
| 2024-03-20 | 8.27 | 9.09 | 0.83 | 10.05% | 8.26 | 9.09 | 133425 | 11724.40 | 5.53% |
| 2024-03-19 | 8.41 | 8.26 | -0.23 | -2.71% | 8.26 | 8.50 | 169758 | 14176.94 | 7.04% |
| 2024-03-18 | 8.35 | 8.49 | 0.29 | 3.54% | 8.29 | 8.57 | 262087 | 22076.06 | 10.87% |
| 2024-03-15 | 8.37 | 8.20 | -0.50 | -5.75% | 8.14 | 8.64 | 285000 | 23499.19 | 11.82% |
| 2024-03-14 | 9.36 | 8.70 | -0.72 | -7.64% | 8.48 | 9.37 | 409668 | 36185.49 | 16.99% |
| 2024-03-13 | 9.42 | 9.42 | 0.86 | 10.05% | 9.42 | 9.42 | 30406 | 2864.28 | 1.26% |
| 2024-03-12 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 27163 | 2325.18 | 1.13% |
| 2024-03-11 | 7.09 | 7.78 | 0.71 | 10.04% | 7.09 | 7.78 | 44833 | 3380.54 | 1.86% |
| 2024-03-08 | 7.06 | 7.07 | -0.01 | -0.14% | 6.97 | 7.14 | 37052 | 2617.07 | 1.54% |
| 2024-03-07 | 7.23 | 7.08 | -0.07 | -0.98% | 7.03 | 7.32 | 71751 | 5163.40 | 2.98% |
| 2024-03-06 | 7.01 | 7.15 | 0.17 | 2.44% | 6.95 | 7.25 | 58108 | 4131.44 | 2.41% |
| 2024-03-05 | 7.23 | 6.98 | -0.32 | -4.38% | 6.95 | 7.29 | 81346 | 5733.12 | 3.37% |
| 2024-03-04 | 7.51 | 7.30 | -0.13 | -1.75% | 7.05 | 7.55 | 78035 | 5638.31 | 3.24% |
| 2024-03-01 | 7.50 | 7.43 | 0.10 | 1.36% | 7.24 | 7.55 | 67125 | 4966.01 | 2.78% |
| 2024-02-29 | 6.90 | 7.33 | 0.17 | 2.37% | 6.85 | 7.42 | 81645 | 5899.49 | 3.39% |
| 2024-02-28 | 8.00 | 7.16 | -0.79 | -9.94% | 7.16 | 8.12 | 134654 | 10191.20 | 5.58% |
| 2024-02-27 | 7.60 | 7.95 | 0.29 | 3.79% | 7.47 | 7.95 | 69299 | 5389.58 | 2.87% |
| 2024-02-26 | 7.45 | 7.66 | 0.22 | 2.96% | 7.33 | 7.84 | 94647 | 7181.07 | 3.92% |
| 2024-02-23 | 6.96 | 7.44 | 0.47 | 6.74% | 6.95 | 7.47 | 102297 | 7462.95 | 4.24% |
| 2024-02-22 | 6.71 | 6.97 | 0.27 | 4.03% | 6.66 | 6.97 | 52395 | 3588.63 | 2.17% |
| 2024-02-21 | 6.55 | 6.70 | 0.05 | 0.75% | 6.43 | 7.01 | 84090 | 5739.66 | 3.49% |
| 2024-02-20 | 6.28 | 6.65 | 0.40 | 6.40% | 6.09 | 6.72 | 88598 | 5711.49 | 3.67% |
| 2024-02-19 | 5.96 | 6.25 | 0.38 | 6.47% | 5.96 | 6.29 | 144480 | 8867.12 | 5.99% |
| 2024-02-08 | 5.33 | 5.87 | 0.49 | 9.11% | 5.25 | 5.92 | 187754 | 10584.91 | 7.79% |
| 2024-02-07 | 5.87 | 5.38 | -0.46 | -7.88% | 5.26 | 5.96 | 204451 | 11283.17 | 8.48% |
| 2024-02-06 | 5.83 | 5.84 | -0.64 | -9.88% | 5.83 | 6.16 | 150333 | 8845.07 | 6.23% |
| 2024-02-05 | 7.12 | 6.48 | -0.72 | -10.00% | 6.48 | 7.13 | 47968 | 3172.54 | 1.99% |
| 2024-02-02 | 7.68 | 7.20 | -0.57 | -7.34% | 6.99 | 7.89 | 76244 | 5586.14 | 3.16% |