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 | 7.94 | 7.66 | -0.24 | -3.04% | 7.57 | 7.94 | 29896 | 2307.44 | 0.82% |
| 2024-05-10 | 8.02 | 7.90 | -0.16 | -1.99% | 7.74 | 8.24 | 28710 | 2268.98 | 0.79% |
| 2024-05-09 | 7.96 | 8.06 | 0.18 | 2.28% | 7.96 | 8.21 | 34696 | 2814.84 | 0.95% |
| 2024-05-08 | 8.18 | 7.88 | -0.31 | -3.79% | 7.80 | 8.23 | 39826 | 3173.97 | 1.09% |
| 2024-05-07 | 8.44 | 8.19 | -0.27 | -3.19% | 8.14 | 8.57 | 37155 | 3070.67 | 1.02% |
| 2024-05-06 | 8.59 | 8.46 | 0.01 | 0.12% | 8.38 | 8.74 | 35221 | 3005.70 | 0.96% |
| 2024-04-30 | 8.50 | 8.45 | -0.09 | -1.05% | 8.39 | 8.62 | 23376 | 1980.26 | 0.64% |
| 2024-04-29 | 8.28 | 8.54 | 0.33 | 4.02% | 8.28 | 8.55 | 32093 | 2717.31 | 0.88% |
| 2024-04-26 | 8.06 | 8.21 | 0.19 | 2.37% | 7.91 | 8.33 | 39208 | 3205.82 | 1.07% |
| 2024-04-25 | 8.02 | 8.02 | -0.06 | -0.74% | 7.98 | 8.14 | 24468 | 1971.75 | 0.67% |
| 2024-04-24 | 7.95 | 8.08 | 0.16 | 2.02% | 7.91 | 8.13 | 25646 | 2064.21 | 0.70% |
| 2024-04-23 | 7.98 | 7.92 | 0.02 | 0.25% | 7.85 | 8.08 | 20608 | 1638.21 | 0.56% |
| 2024-04-22 | 7.75 | 7.90 | 0.08 | 1.02% | 7.54 | 7.95 | 25423 | 1981.63 | 0.70% |
| 2024-04-19 | 7.97 | 7.82 | -0.13 | -1.64% | 7.79 | 8.00 | 25188 | 1981.62 | 0.69% |
| 2024-04-18 | 8.21 | 7.95 | -0.32 | -3.87% | 7.93 | 8.25 | 40292 | 3252.53 | 1.10% |
| 2024-04-17 | 7.88 | 8.27 | 0.40 | 5.08% | 7.87 | 8.33 | 39688 | 3268.98 | 1.09% |
| 2024-04-16 | 8.70 | 7.87 | -0.89 | -10.16% | 7.86 | 8.75 | 50925 | 4123.33 | 1.39% |
| 2024-04-15 | 9.29 | 8.76 | -0.35 | -3.84% | 8.41 | 9.29 | 35653 | 3155.54 | 0.97% |
| 2024-04-12 | 9.29 | 9.11 | -0.03 | -0.33% | 9.05 | 9.33 | 16870 | 1544.13 | 0.46% |
| 2024-04-11 | 9.13 | 9.14 | -0.01 | -0.11% | 9.05 | 9.29 | 20478 | 1882.35 | 0.56% |
| 2024-04-10 | 9.64 | 9.15 | -0.49 | -5.08% | 9.00 | 9.65 | 39946 | 3676.98 | 1.09% |
| 2024-04-09 | 9.46 | 9.64 | 0.19 | 2.01% | 9.46 | 9.66 | 14315 | 1372.03 | 0.39% |
| 2024-04-08 | 9.78 | 9.45 | -0.38 | -3.87% | 9.45 | 9.78 | 30128 | 2881.59 | 0.82% |
| 2024-04-03 | 10.00 | 9.83 | -0.34 | -3.34% | 9.81 | 10.17 | 31705 | 3141.59 | 0.87% |
| 2024-04-02 | 10.30 | 10.17 | 0.35 | 3.56% | 9.92 | 10.55 | 64478 | 6627.53 | 1.76% |
| 2024-04-01 | 9.99 | 9.82 | 0.12 | 1.24% | 9.76 | 9.99 | 29567 | 2912.69 | 0.81% |
| 2024-03-29 | 9.65 | 9.70 | -0.14 | -1.42% | 9.60 | 9.94 | 29605 | 2879.79 | 0.81% |
| 2024-03-28 | 9.70 | 9.84 | 0.25 | 2.61% | 9.58 | 9.95 | 28315 | 2781.89 | 0.77% |
| 2024-03-27 | 9.95 | 9.59 | -0.43 | -4.29% | 9.59 | 10.20 | 32783 | 3235.52 | 0.90% |
| 2024-03-26 | 10.11 | 10.02 | -0.09 | -0.89% | 9.90 | 10.14 | 38992 | 3898.48 | 1.07% |
| 2024-03-25 | 10.29 | 10.11 | -0.16 | -1.56% | 10.09 | 10.55 | 44567 | 4614.40 | 1.22% |
| 2024-03-22 | 10.36 | 10.27 | -0.09 | -0.87% | 10.06 | 10.44 | 38700 | 3961.43 | 1.06% |
| 2024-03-21 | 10.66 | 10.36 | -0.30 | -2.81% | 10.31 | 10.71 | 57020 | 5967.99 | 1.56% |
| 2024-03-20 | 10.45 | 10.66 | 0.43 | 4.20% | 10.43 | 11.15 | 103482 | 11080.96 | 2.83% |
| 2024-03-19 | 10.20 | 10.23 | 0.02 | 0.20% | 10.10 | 10.27 | 27882 | 2846.02 | 0.76% |
| 2024-03-18 | 10.26 | 10.21 | 0.21 | 2.10% | 10.11 | 10.47 | 37524 | 3841.07 | 1.03% |
| 2024-03-15 | 10.04 | 10.00 | -0.04 | -0.40% | 9.81 | 10.05 | 32887 | 3260.46 | 0.90% |
| 2024-03-14 | 10.20 | 10.04 | -0.16 | -1.57% | 9.94 | 10.24 | 34024 | 3421.47 | 0.93% |
| 2024-03-13 | 10.21 | 10.20 | 0.05 | 0.49% | 10.03 | 10.36 | 38933 | 3964.15 | 1.06% |
| 2024-03-12 | 10.55 | 10.15 | -0.36 | -3.43% | 10.01 | 10.65 | 59310 | 6096.87 | 1.62% |
| 2024-03-11 | 10.18 | 10.51 | 0.33 | 3.24% | 10.09 | 10.76 | 69994 | 7295.28 | 1.91% |
| 2024-03-08 | 9.59 | 10.18 | 0.62 | 6.49% | 9.50 | 10.42 | 80198 | 8092.52 | 2.19% |
| 2024-03-07 | 10.00 | 9.56 | -0.10 | -1.04% | 9.45 | 10.03 | 53946 | 5266.30 | 1.48% |
| 2024-03-06 | 8.99 | 9.66 | 0.69 | 7.69% | 8.99 | 9.99 | 99728 | 9443.30 | 2.73% |
| 2024-03-05 | 9.24 | 8.97 | -0.40 | -4.27% | 8.92 | 9.45 | 41442 | 3787.49 | 1.13% |
| 2024-03-04 | 9.39 | 9.37 | -0.04 | -0.43% | 9.17 | 9.56 | 31587 | 2947.82 | 0.86% |
| 2024-03-01 | 9.62 | 9.41 | 0.06 | 0.64% | 9.23 | 9.62 | 28719 | 2692.90 | 0.79% |
| 2024-02-29 | 9.07 | 9.35 | 0.32 | 3.54% | 9.00 | 9.45 | 34867 | 3246.22 | 0.95% |
| 2024-02-28 | 9.81 | 9.03 | -0.75 | -7.67% | 9.03 | 10.23 | 67929 | 6587.25 | 1.86% |
| 2024-02-27 | 9.53 | 9.78 | 0.26 | 2.73% | 9.32 | 9.85 | 43805 | 4198.92 | 1.20% |
| 2024-02-26 | 9.35 | 9.52 | 0.17 | 1.82% | 9.22 | 9.83 | 48188 | 4591.68 | 1.32% |
| 2024-02-23 | 9.29 | 9.35 | 0.20 | 2.19% | 9.09 | 9.38 | 42069 | 3892.36 | 1.15% |
| 2024-02-22 | 8.63 | 9.15 | 0.38 | 4.33% | 8.63 | 9.35 | 51949 | 4742.44 | 1.42% |
| 2024-02-21 | 8.39 | 8.77 | 0.24 | 2.81% | 8.35 | 9.00 | 52093 | 4588.74 | 1.42% |
| 2024-02-20 | 8.57 | 8.53 | -0.02 | -0.23% | 8.33 | 8.60 | 55214 | 4674.33 | 1.51% |
| 2024-02-19 | 7.59 | 8.55 | 1.10 | 14.77% | 7.47 | 8.94 | 115196 | 9849.76 | 3.15% |
| 2024-02-08 | 6.90 | 7.45 | 0.76 | 11.36% | 6.72 | 7.46 | 66347 | 4743.47 | 1.81% |
| 2024-02-07 | 7.55 | 6.69 | -0.84 | -11.16% | 6.61 | 7.69 | 80995 | 5760.98 | 2.21% |
| 2024-02-06 | 6.00 | 7.53 | 0.64 | 9.29% | 6.00 | 7.75 | 100650 | 6986.32 | 2.75% |
| 2024-02-05 | 8.04 | 6.89 | -1.19 | -14.73% | 6.80 | 8.04 | 91779 | 6574.56 | 2.51% |