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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.60 | 8.51 | -0.13 | -1.50% | 8.48 | 8.68 | 47806 | 4087.82 | 1.06% |
| 2024-05-10 | 8.76 | 8.64 | -0.11 | -1.26% | 8.61 | 8.76 | 45500 | 3947.98 | 1.01% |
| 2024-05-09 | 8.68 | 8.75 | 0.06 | 0.69% | 8.60 | 8.79 | 38450 | 3357.59 | 0.85% |
| 2024-05-08 | 8.64 | 8.69 | 0.06 | 0.70% | 8.55 | 8.75 | 53140 | 4612.85 | 1.18% |
| 2024-05-07 | 8.54 | 8.63 | 0.08 | 0.94% | 8.50 | 8.69 | 58934 | 5069.52 | 1.30% |
| 2024-05-06 | 8.30 | 8.55 | 0.32 | 3.89% | 8.24 | 8.60 | 79860 | 6763.63 | 1.77% |
| 2024-04-30 | 8.00 | 8.23 | 0.29 | 3.65% | 7.97 | 8.29 | 81116 | 6643.83 | 1.79% |
| 2024-04-29 | 7.82 | 7.94 | 0.11 | 1.40% | 7.79 | 7.97 | 32234 | 2550.76 | 0.71% |
| 2024-04-26 | 7.79 | 7.83 | 0.03 | 0.38% | 7.73 | 7.88 | 31468 | 2457.11 | 0.70% |
| 2024-04-25 | 7.67 | 7.80 | 0.12 | 1.56% | 7.61 | 7.87 | 25455 | 1978.62 | 0.56% |
| 2024-04-24 | 7.58 | 7.68 | 0.05 | 0.66% | 7.53 | 7.68 | 20804 | 1584.50 | 0.46% |
| 2024-04-23 | 7.41 | 7.63 | 0.21 | 2.83% | 7.41 | 7.67 | 32288 | 2426.11 | 0.71% |
| 2024-04-22 | 7.44 | 7.42 | -0.01 | -0.13% | 7.30 | 7.57 | 27511 | 2053.69 | 0.61% |
| 2024-04-19 | 7.55 | 7.43 | -0.13 | -1.72% | 7.35 | 7.62 | 26658 | 1988.64 | 0.59% |
| 2024-04-18 | 7.62 | 7.56 | -0.05 | -0.66% | 7.44 | 7.70 | 33230 | 2525.20 | 0.74% |
| 2024-04-17 | 7.30 | 7.61 | 0.55 | 7.79% | 7.10 | 7.62 | 50444 | 3757.02 | 1.12% |
| 2024-04-16 | 7.58 | 7.06 | -0.54 | -7.11% | 7.04 | 7.58 | 50208 | 3628.32 | 1.11% |
| 2024-04-15 | 7.82 | 7.60 | -0.24 | -3.06% | 7.43 | 7.89 | 49817 | 3798.23 | 1.10% |
| 2024-04-12 | 8.03 | 7.84 | -0.19 | -2.37% | 7.83 | 8.03 | 36274 | 2862.51 | 0.80% |
| 2024-04-11 | 7.93 | 8.03 | 0.03 | 0.38% | 7.91 | 8.08 | 33532 | 2692.00 | 0.74% |
| 2024-04-10 | 8.00 | 8.00 | -0.03 | -0.37% | 7.93 | 8.11 | 52732 | 4232.06 | 1.17% |
| 2024-04-09 | 7.82 | 8.03 | 0.21 | 2.69% | 7.74 | 8.03 | 50608 | 4009.94 | 1.12% |
| 2024-04-08 | 7.88 | 7.82 | -0.06 | -0.76% | 7.70 | 7.92 | 50979 | 3980.51 | 1.13% |
| 2024-04-03 | 7.83 | 7.88 | 0.05 | 0.64% | 7.77 | 7.97 | 55290 | 4356.92 | 1.22% |
| 2024-04-02 | 7.81 | 7.83 | 0.00 | 0.00% | 7.73 | 7.87 | 31142 | 2426.54 | 0.69% |
| 2024-04-01 | 7.69 | 7.83 | 0.27 | 3.57% | 7.64 | 7.83 | 45278 | 3513.19 | 1.00% |
| 2024-03-29 | 7.44 | 7.56 | 0.07 | 0.93% | 7.40 | 7.59 | 28978 | 2170.94 | 0.64% |
| 2024-03-28 | 7.28 | 7.49 | 0.09 | 1.22% | 7.25 | 7.56 | 37953 | 2820.78 | 0.84% |
| 2024-03-27 | 7.67 | 7.40 | -0.15 | -1.99% | 7.40 | 7.83 | 58044 | 4427.10 | 1.28% |
| 2024-03-26 | 7.62 | 7.55 | 0.05 | 0.67% | 7.42 | 7.65 | 31299 | 2354.75 | 0.69% |
| 2024-03-25 | 7.74 | 7.50 | -0.23 | -2.98% | 7.50 | 7.79 | 36622 | 2791.53 | 0.81% |
| 2024-03-22 | 7.98 | 7.73 | -0.25 | -3.13% | 7.69 | 8.00 | 30473 | 2375.79 | 0.67% |
| 2024-03-21 | 7.98 | 7.98 | -0.03 | -0.37% | 7.90 | 8.05 | 28689 | 2289.02 | 0.63% |
| 2024-03-20 | 7.92 | 8.01 | 0.14 | 1.78% | 7.83 | 8.08 | 38495 | 3065.74 | 0.85% |
| 2024-03-19 | 7.89 | 7.87 | -0.02 | -0.25% | 7.82 | 7.95 | 30136 | 2382.84 | 0.67% |
| 2024-03-18 | 7.83 | 7.89 | 0.12 | 1.54% | 7.70 | 7.89 | 39297 | 3068.03 | 0.87% |
| 2024-03-15 | 7.71 | 7.77 | 0.07 | 0.91% | 7.64 | 7.77 | 25232 | 1944.61 | 0.56% |
| 2024-03-14 | 7.73 | 7.70 | -0.02 | -0.26% | 7.61 | 7.85 | 32058 | 2482.99 | 0.71% |
| 2024-03-13 | 7.77 | 7.72 | -0.01 | -0.13% | 7.61 | 7.77 | 31739 | 2438.75 | 0.70% |
| 2024-03-12 | 7.67 | 7.73 | 0.15 | 1.98% | 7.65 | 7.79 | 45242 | 3495.88 | 1.00% |
| 2024-03-11 | 7.43 | 7.58 | 0.14 | 1.88% | 7.38 | 7.58 | 31110 | 2328.58 | 0.69% |
| 2024-03-08 | 7.47 | 7.44 | 0.04 | 0.54% | 7.35 | 7.50 | 23214 | 1723.59 | 0.51% |
| 2024-03-07 | 7.55 | 7.40 | -0.15 | -1.99% | 7.40 | 7.61 | 27682 | 2079.36 | 0.61% |
| 2024-03-06 | 7.62 | 7.55 | -0.07 | -0.92% | 7.43 | 7.67 | 34264 | 2585.01 | 0.76% |
| 2024-03-05 | 7.80 | 7.62 | -0.17 | -2.18% | 7.60 | 7.80 | 32427 | 2483.51 | 0.72% |
| 2024-03-04 | 7.74 | 7.79 | 0.04 | 0.52% | 7.63 | 7.85 | 35839 | 2773.91 | 0.79% |
| 2024-03-01 | 7.68 | 7.75 | 0.08 | 1.04% | 7.55 | 7.77 | 37637 | 2892.01 | 0.83% |
| 2024-02-29 | 7.41 | 7.67 | 0.21 | 2.82% | 7.39 | 7.70 | 47689 | 3618.12 | 1.06% |
| 2024-02-28 | 7.84 | 7.46 | -0.39 | -4.97% | 7.45 | 8.15 | 72691 | 5686.45 | 1.61% |
| 2024-02-27 | 7.62 | 7.85 | 0.21 | 2.75% | 7.57 | 7.85 | 43123 | 3341.05 | 0.95% |
| 2024-02-26 | 7.50 | 7.64 | 0.14 | 1.87% | 7.46 | 7.79 | 47687 | 3633.31 | 1.06% |
| 2024-02-23 | 7.38 | 7.50 | 0.12 | 1.63% | 7.31 | 7.52 | 42238 | 3134.99 | 0.93% |
| 2024-02-22 | 7.26 | 7.38 | 0.07 | 0.96% | 7.26 | 7.43 | 32563 | 2393.40 | 0.72% |
| 2024-02-21 | 7.13 | 7.31 | 0.08 | 1.11% | 7.05 | 7.57 | 67482 | 4959.04 | 1.49% |
| 2024-02-20 | 7.21 | 7.23 | 0.00 | 0.00% | 7.08 | 7.28 | 44537 | 3200.66 | 0.99% |
| 2024-02-19 | 7.50 | 7.23 | -0.24 | -3.21% | 7.11 | 7.60 | 92503 | 6763.96 | 2.05% |
| 2024-02-08 | 6.65 | 7.47 | 0.68 | 10.01% | 6.65 | 7.47 | 90585 | 6621.94 | 2.00% |
| 2024-02-07 | 6.58 | 6.79 | 0.20 | 3.03% | 6.51 | 6.85 | 77220 | 5165.98 | 1.71% |
| 2024-02-06 | 6.02 | 6.59 | 0.21 | 3.29% | 6.02 | 6.77 | 68733 | 4369.80 | 1.52% |
| 2024-02-05 | 6.94 | 6.38 | -0.71 | -10.01% | 6.38 | 7.09 | 65438 | 4262.31 | 1.45% |