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 | 7.83 | 7.84 | 0.06 | 0.77% | 7.77 | 7.93 | 43585 | 3426.12 | 3.74% |
| 2024-05-08 | 7.98 | 7.78 | -0.21 | -2.63% | 7.76 | 8.05 | 60036 | 4727.71 | 5.15% |
| 2024-05-07 | 7.88 | 7.99 | 0.29 | 3.77% | 7.75 | 8.07 | 103673 | 8183.34 | 8.90% |
| 2024-05-06 | 7.60 | 7.70 | 0.18 | 2.39% | 7.51 | 7.82 | 142379 | 10938.25 | 12.22% |
| 2024-04-30 | 7.95 | 7.52 | 0.29 | 4.01% | 7.24 | 7.95 | 184699 | 13894.45 | 15.86% |
| 2024-04-29 | 6.76 | 7.23 | 0.66 | 10.05% | 6.71 | 7.23 | 48182 | 3426.15 | 4.14% |
| 2024-04-26 | 6.76 | 6.57 | -0.18 | -2.67% | 6.51 | 6.78 | 47354 | 3129.15 | 4.07% |
| 2024-04-25 | 6.78 | 6.75 | -0.03 | -0.44% | 6.68 | 6.86 | 34540 | 2346.60 | 2.97% |
| 2024-04-24 | 6.54 | 6.78 | 0.24 | 3.67% | 6.54 | 6.92 | 48637 | 3290.44 | 4.18% |
| 2024-04-23 | 6.15 | 6.54 | 0.33 | 5.31% | 6.14 | 6.67 | 65229 | 4222.61 | 5.60% |
| 2024-04-22 | 6.47 | 6.21 | -0.33 | -5.05% | 6.20 | 6.66 | 57884 | 3651.00 | 4.97% |
| 2024-04-19 | 6.67 | 6.54 | -0.21 | -3.11% | 6.51 | 6.81 | 53078 | 3520.35 | 4.56% |
| 2024-04-18 | 6.76 | 6.75 | 0.01 | 0.15% | 6.49 | 6.99 | 71441 | 4837.93 | 6.13% |
| 2024-04-17 | 5.89 | 6.74 | 0.30 | 4.66% | 5.89 | 6.85 | 112023 | 7320.76 | 9.62% |
| 2024-04-16 | 6.73 | 6.44 | -0.72 | -10.06% | 6.44 | 6.85 | 13283 | 865.14 | 1.14% |
| 2024-04-15 | 7.70 | 7.16 | -0.79 | -9.94% | 7.16 | 7.88 | 67683 | 4923.35 | 5.81% |
| 2024-04-12 | 8.14 | 7.95 | -0.16 | -1.97% | 7.94 | 8.24 | 38723 | 3126.26 | 3.32% |
| 2024-04-11 | 8.17 | 8.11 | -0.02 | -0.25% | 7.92 | 8.30 | 41229 | 3369.37 | 3.54% |
| 2024-04-10 | 8.52 | 8.13 | -0.40 | -4.69% | 7.96 | 8.60 | 61334 | 5012.97 | 5.27% |
| 2024-04-09 | 8.38 | 8.53 | 0.14 | 1.67% | 8.34 | 8.60 | 50058 | 4241.87 | 4.30% |
| 2024-04-08 | 8.93 | 8.39 | -0.43 | -4.88% | 8.33 | 8.95 | 70793 | 6072.48 | 6.08% |
| 2024-04-03 | 8.93 | 8.82 | -0.11 | -1.23% | 8.66 | 9.05 | 48405 | 4253.15 | 4.16% |
| 2024-04-02 | 8.90 | 8.93 | 0.00 | 0.00% | 8.85 | 9.09 | 71312 | 6379.89 | 6.12% |
| 2024-04-01 | 8.74 | 8.93 | 0.32 | 3.72% | 8.62 | 9.18 | 75822 | 6747.25 | 6.51% |
| 2024-03-29 | 8.55 | 8.61 | 0.23 | 2.74% | 8.38 | 8.61 | 46372 | 3941.93 | 3.98% |
| 2024-03-28 | 8.15 | 8.38 | 0.23 | 2.82% | 8.08 | 8.45 | 55322 | 4601.30 | 4.75% |
| 2024-03-27 | 8.55 | 8.15 | -0.30 | -3.55% | 8.13 | 8.61 | 55564 | 4656.94 | 4.77% |
| 2024-03-26 | 8.46 | 8.45 | -0.05 | -0.59% | 8.25 | 8.69 | 60257 | 5085.15 | 5.17% |
| 2024-03-25 | 8.77 | 8.50 | -0.30 | -3.41% | 8.38 | 8.83 | 57521 | 4979.27 | 4.94% |
| 2024-03-22 | 8.98 | 8.80 | -0.16 | -1.79% | 8.67 | 9.04 | 69837 | 6186.35 | 6.00% |
| 2024-03-21 | 9.00 | 8.96 | -0.06 | -0.67% | 8.71 | 9.14 | 78094 | 6965.50 | 6.70% |
| 2024-03-20 | 8.68 | 9.02 | 0.38 | 4.40% | 8.61 | 9.03 | 68910 | 6090.34 | 5.92% |
| 2024-03-19 | 8.79 | 8.64 | -0.15 | -1.71% | 8.58 | 8.87 | 82422 | 7189.64 | 7.08% |
| 2024-03-18 | 8.52 | 8.79 | 0.27 | 3.17% | 8.45 | 8.90 | 102425 | 8888.76 | 8.79% |
| 2024-03-15 | 8.24 | 8.52 | 0.26 | 3.15% | 8.10 | 8.52 | 65288 | 5461.11 | 5.60% |
| 2024-03-14 | 8.15 | 8.26 | 0.11 | 1.35% | 8.05 | 8.33 | 57054 | 4678.88 | 4.90% |
| 2024-03-13 | 8.31 | 8.15 | -0.12 | -1.45% | 7.97 | 8.36 | 57860 | 4706.13 | 4.97% |
| 2024-03-12 | 7.95 | 8.27 | 0.34 | 4.29% | 7.95 | 8.28 | 69366 | 5647.20 | 5.95% |
| 2024-03-11 | 7.74 | 7.93 | 0.25 | 3.26% | 7.73 | 7.94 | 51227 | 4015.15 | 4.40% |
| 2024-03-08 | 7.67 | 7.68 | 0.06 | 0.79% | 7.59 | 7.82 | 45229 | 3481.52 | 3.88% |
| 2024-03-07 | 7.79 | 7.62 | -0.10 | -1.30% | 7.62 | 7.93 | 64138 | 4991.07 | 5.51% |
| 2024-03-06 | 7.50 | 7.72 | 0.25 | 3.35% | 7.48 | 7.93 | 78611 | 6052.98 | 6.75% |
| 2024-03-05 | 7.83 | 7.47 | -0.33 | -4.23% | 7.41 | 7.87 | 69660 | 5282.79 | 5.98% |
| 2024-03-04 | 8.01 | 7.80 | -0.13 | -1.64% | 7.54 | 8.07 | 79386 | 6142.42 | 6.82% |
| 2024-03-01 | 8.04 | 7.93 | -0.11 | -1.37% | 7.67 | 8.16 | 95498 | 7556.43 | 8.20% |
| 2024-02-29 | 7.45 | 8.04 | 0.14 | 1.77% | 7.41 | 8.08 | 123668 | 9707.95 | 10.62% |
| 2024-02-28 | 8.88 | 7.90 | -0.88 | -10.02% | 7.90 | 9.06 | 172481 | 14512.30 | 14.81% |
| 2024-02-27 | 8.20 | 8.78 | 0.58 | 7.07% | 8.20 | 8.86 | 123734 | 10595.84 | 10.62% |
| 2024-02-26 | 8.01 | 8.20 | 0.19 | 2.37% | 7.84 | 8.52 | 135984 | 11081.83 | 11.67% |
| 2024-02-23 | 7.65 | 8.01 | 0.45 | 5.95% | 7.56 | 8.05 | 113690 | 8895.41 | 9.76% |
| 2024-02-22 | 7.37 | 7.56 | 0.11 | 1.48% | 7.23 | 7.61 | 131642 | 9759.83 | 11.30% |
| 2024-02-21 | 6.73 | 7.45 | 0.68 | 10.04% | 6.63 | 7.45 | 107594 | 7676.17 | 9.24% |
| 2024-02-20 | 6.66 | 6.77 | 0.12 | 1.80% | 6.44 | 6.80 | 118991 | 7932.62 | 10.21% |
| 2024-02-19 | 6.16 | 6.65 | 0.30 | 4.72% | 5.94 | 6.66 | 181816 | 11533.41 | 15.61% |
| 2024-02-08 | 5.45 | 6.35 | 0.34 | 5.66% | 5.41 | 6.60 | 233628 | 13251.85 | 20.06% |
| 2024-02-07 | 6.62 | 6.01 | -0.67 | -10.03% | 6.01 | 6.62 | 62446 | 3788.57 | 5.36% |
| 2024-02-06 | 6.73 | 6.68 | -0.74 | -9.97% | 6.68 | 6.85 | 85062 | 5703.50 | 7.30% |
| 2024-02-05 | 8.05 | 7.42 | -0.82 | -9.95% | 7.42 | 8.08 | 32532 | 2453.14 | 2.79% |
| 2024-02-02 | 9.06 | 8.24 | -0.70 | -7.83% | 8.05 | 9.12 | 80794 | 6873.03 | 6.94% |
| 2024-02-01 | 9.26 | 8.94 | -0.32 | -3.46% | 8.55 | 9.26 | 125096 | 11020.88 | 10.74% |
| 2024-01-31 | 10.19 | 9.26 | -1.03 | -10.01% | 9.26 | 10.30 | 87936 | 8411.93 | 7.55% |