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 | 7.81 | 7.91 | 0.09 | 1.15% | 7.81 | 7.97 | 37496 | 2969.87 | 1.58% |
| 2024-05-08 | 8.02 | 7.82 | -0.20 | -2.49% | 7.81 | 8.02 | 42241 | 3331.85 | 1.78% |
| 2024-05-07 | 7.98 | 8.02 | 0.06 | 0.75% | 7.90 | 8.03 | 51243 | 4088.21 | 2.16% |
| 2024-05-06 | 7.95 | 7.96 | 0.12 | 1.53% | 7.92 | 8.04 | 53385 | 4253.71 | 2.25% |
| 2024-04-30 | 8.02 | 7.84 | -0.23 | -2.85% | 7.73 | 8.10 | 60752 | 4778.03 | 2.56% |
| 2024-04-29 | 7.85 | 8.07 | 0.09 | 1.13% | 7.75 | 8.07 | 87945 | 7011.01 | 3.70% |
| 2024-04-26 | 7.79 | 7.98 | 0.21 | 2.70% | 7.73 | 8.03 | 56034 | 4428.47 | 2.36% |
| 2024-04-25 | 7.78 | 7.77 | 0.03 | 0.39% | 7.70 | 7.83 | 43400 | 3372.10 | 1.83% |
| 2024-04-24 | 7.45 | 7.74 | 0.30 | 4.03% | 7.45 | 7.75 | 55623 | 4249.01 | 2.34% |
| 2024-04-23 | 7.26 | 7.44 | 0.21 | 2.90% | 7.22 | 7.49 | 57175 | 4224.21 | 2.41% |
| 2024-04-22 | 7.23 | 7.23 | -0.03 | -0.41% | 7.01 | 7.37 | 45678 | 3302.92 | 1.92% |
| 2024-04-19 | 7.33 | 7.26 | -0.14 | -1.89% | 7.23 | 7.46 | 49403 | 3608.06 | 2.08% |
| 2024-04-18 | 7.40 | 7.40 | -0.01 | -0.13% | 7.24 | 7.52 | 65843 | 4872.18 | 2.77% |
| 2024-04-17 | 7.02 | 7.41 | 0.63 | 9.29% | 6.90 | 7.42 | 93115 | 6767.25 | 3.92% |
| 2024-04-16 | 7.40 | 6.78 | -0.64 | -8.63% | 6.77 | 7.41 | 103687 | 7215.31 | 4.36% |
| 2024-04-15 | 7.83 | 7.42 | -0.55 | -6.90% | 7.28 | 8.05 | 110972 | 8397.17 | 4.67% |
| 2024-04-12 | 8.04 | 7.97 | -0.09 | -1.12% | 7.96 | 8.18 | 60579 | 4888.90 | 2.55% |
| 2024-04-11 | 7.98 | 8.06 | -0.06 | -0.74% | 7.95 | 8.25 | 83499 | 6775.77 | 3.51% |
| 2024-04-10 | 8.46 | 8.12 | -0.14 | -1.69% | 8.05 | 8.66 | 110794 | 9241.61 | 4.66% |
| 2024-04-09 | 8.13 | 8.26 | 0.18 | 2.23% | 8.13 | 8.30 | 42784 | 3520.46 | 1.80% |
| 2024-04-08 | 8.53 | 8.08 | -0.45 | -5.28% | 8.06 | 8.54 | 75902 | 6260.59 | 3.19% |
| 2024-04-03 | 8.78 | 8.53 | -0.25 | -2.85% | 8.42 | 8.79 | 67784 | 5791.02 | 2.85% |
| 2024-04-02 | 8.83 | 8.78 | -0.03 | -0.34% | 8.69 | 8.88 | 69195 | 6077.36 | 2.91% |
| 2024-04-01 | 8.66 | 8.81 | 0.23 | 2.68% | 8.58 | 8.88 | 71634 | 6266.45 | 3.02% |
| 2024-03-29 | 8.42 | 8.58 | 0.21 | 2.51% | 8.36 | 8.59 | 67635 | 5731.69 | 2.85% |
| 2024-03-28 | 8.12 | 8.37 | 0.25 | 3.08% | 8.11 | 8.46 | 69236 | 5772.29 | 2.92% |
| 2024-03-27 | 8.52 | 8.12 | -0.39 | -4.58% | 8.12 | 8.54 | 78017 | 6464.84 | 3.29% |
| 2024-03-26 | 8.59 | 8.51 | -0.07 | -0.82% | 8.31 | 8.72 | 83612 | 7109.25 | 3.52% |
| 2024-03-25 | 8.88 | 8.58 | -0.39 | -4.35% | 8.56 | 9.00 | 88603 | 7807.89 | 3.73% |
| 2024-03-22 | 9.17 | 8.97 | -0.20 | -2.18% | 8.86 | 9.18 | 107776 | 9690.67 | 4.54% |
| 2024-03-21 | 9.19 | 9.17 | -0.01 | -0.11% | 9.06 | 9.30 | 109920 | 10101.46 | 4.63% |
| 2024-03-20 | 9.16 | 9.18 | 0.04 | 0.44% | 9.07 | 9.20 | 87682 | 8016.98 | 3.69% |
| 2024-03-19 | 9.25 | 9.14 | -0.10 | -1.08% | 9.06 | 9.25 | 115451 | 10563.49 | 4.86% |
| 2024-03-18 | 9.08 | 9.24 | 0.21 | 2.33% | 8.99 | 9.24 | 144014 | 13134.67 | 6.06% |
| 2024-03-15 | 8.80 | 9.03 | 0.23 | 2.61% | 8.69 | 9.03 | 119749 | 10664.46 | 5.04% |
| 2024-03-14 | 8.93 | 8.80 | -0.22 | -2.44% | 8.65 | 9.08 | 123420 | 10927.02 | 5.20% |
| 2024-03-13 | 8.84 | 9.02 | 0.17 | 1.92% | 8.80 | 9.10 | 150151 | 13456.32 | 6.32% |
| 2024-03-12 | 8.76 | 8.85 | 0.08 | 0.91% | 8.65 | 8.88 | 104767 | 9226.71 | 4.41% |
| 2024-03-11 | 8.63 | 8.77 | 0.08 | 0.92% | 8.51 | 8.78 | 89131 | 7729.43 | 3.75% |
| 2024-03-08 | 8.66 | 8.69 | 0.07 | 0.81% | 8.50 | 8.72 | 95344 | 8219.12 | 4.01% |
| 2024-03-07 | 8.86 | 8.62 | -0.14 | -1.60% | 8.61 | 9.04 | 166565 | 14718.77 | 7.01% |
| 2024-03-06 | 8.38 | 8.76 | 0.34 | 4.04% | 8.30 | 8.83 | 167189 | 14501.82 | 7.04% |
| 2024-03-05 | 8.56 | 8.42 | -0.27 | -3.11% | 8.37 | 8.62 | 98810 | 8401.44 | 4.16% |
| 2024-03-04 | 8.86 | 8.69 | -0.11 | -1.25% | 8.38 | 8.90 | 143487 | 12365.31 | 6.04% |
| 2024-03-01 | 8.88 | 8.80 | 0.24 | 2.80% | 8.63 | 9.19 | 171745 | 15216.40 | 7.23% |
| 2024-02-29 | 8.00 | 8.56 | 0.48 | 5.94% | 7.91 | 8.56 | 138567 | 11539.54 | 5.83% |
| 2024-02-28 | 8.94 | 8.08 | -0.89 | -9.92% | 8.06 | 9.09 | 223418 | 19268.89 | 9.41% |
| 2024-02-27 | 8.62 | 8.97 | 0.19 | 2.16% | 8.57 | 8.98 | 164931 | 14513.16 | 6.94% |
| 2024-02-26 | 8.88 | 8.78 | 0.33 | 3.91% | 8.58 | 9.17 | 223863 | 19778.27 | 9.43% |
| 2024-02-23 | 8.20 | 8.45 | 0.26 | 3.17% | 8.10 | 8.53 | 126418 | 10513.79 | 5.32% |
| 2024-02-22 | 7.84 | 8.19 | 0.27 | 3.41% | 7.83 | 8.19 | 103539 | 8361.53 | 4.36% |
| 2024-02-21 | 7.79 | 7.92 | -0.01 | -0.13% | 7.78 | 8.20 | 109915 | 8844.27 | 4.63% |
| 2024-02-20 | 7.66 | 7.93 | 0.14 | 1.80% | 7.50 | 7.95 | 80562 | 6311.36 | 3.39% |
| 2024-02-19 | 7.68 | 7.79 | 0.26 | 3.45% | 7.53 | 7.90 | 110452 | 8557.20 | 4.65% |
| 2024-02-08 | 6.86 | 7.53 | 0.65 | 9.45% | 6.70 | 7.57 | 107605 | 7778.71 | 4.53% |
| 2024-02-07 | 7.05 | 6.88 | -0.23 | -3.23% | 6.79 | 7.42 | 96302 | 6862.82 | 4.05% |
| 2024-02-06 | 6.60 | 7.11 | 0.35 | 5.18% | 6.33 | 7.30 | 87033 | 5956.41 | 3.66% |
| 2024-02-05 | 7.31 | 6.76 | -0.61 | -8.28% | 6.65 | 7.37 | 103650 | 7188.25 | 4.36% |
| 2024-02-02 | 7.62 | 7.37 | -0.29 | -3.79% | 7.07 | 7.83 | 77318 | 5763.98 | 3.26% |
| 2024-02-01 | 7.57 | 7.66 | -0.05 | -0.65% | 7.41 | 7.82 | 65766 | 5031.25 | 2.77% |
| 2024-01-31 | 8.14 | 7.71 | -0.52 | -6.32% | 7.71 | 8.24 | 99313 | 7884.02 | 4.18% |