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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.64 | 7.76 | 0.15 | 1.97% | 7.63 | 7.87 | 80301 | 6223.82 | 1.13% |
| 2024-05-13 | 7.93 | 7.61 | -0.35 | -4.40% | 7.58 | 7.93 | 85622 | 6587.59 | 1.20% |
| 2024-05-10 | 8.08 | 7.96 | -0.20 | -2.45% | 7.93 | 8.20 | 66053 | 5285.98 | 0.93% |
| 2024-05-09 | 8.07 | 8.16 | 0.04 | 0.49% | 8.07 | 8.28 | 55750 | 4561.75 | 0.78% |
| 2024-05-08 | 8.28 | 8.12 | -0.16 | -1.93% | 8.09 | 8.31 | 65554 | 5360.04 | 0.92% |
| 2024-05-07 | 8.21 | 8.28 | 0.05 | 0.61% | 8.16 | 8.32 | 64216 | 5303.09 | 0.90% |
| 2024-05-06 | 8.37 | 8.23 | 0.04 | 0.49% | 8.22 | 8.43 | 77012 | 6384.69 | 1.08% |
| 2024-04-30 | 8.20 | 8.19 | -0.03 | -0.36% | 8.06 | 8.33 | 90166 | 7397.84 | 1.27% |
| 2024-04-29 | 8.05 | 8.22 | 0.14 | 1.73% | 8.04 | 8.28 | 89278 | 7301.20 | 1.25% |
| 2024-04-26 | 7.73 | 8.08 | 0.30 | 3.86% | 7.73 | 8.13 | 92844 | 7437.16 | 1.30% |
| 2024-04-25 | 7.77 | 7.78 | 0.02 | 0.26% | 7.66 | 7.90 | 77962 | 6075.57 | 1.09% |
| 2024-04-24 | 7.33 | 7.76 | 0.47 | 6.45% | 7.27 | 7.77 | 109779 | 8332.45 | 1.54% |
| 2024-04-23 | 7.15 | 7.29 | 0.12 | 1.67% | 7.10 | 7.37 | 72538 | 5267.11 | 1.02% |
| 2024-04-22 | 7.20 | 7.17 | -0.12 | -1.65% | 6.80 | 7.36 | 122135 | 8720.88 | 1.71% |
| 2024-04-19 | 7.45 | 7.29 | -0.18 | -2.41% | 7.23 | 7.52 | 86417 | 6344.17 | 1.21% |
| 2024-04-18 | 7.54 | 7.47 | -0.12 | -1.58% | 7.27 | 7.69 | 118190 | 8832.22 | 1.66% |
| 2024-04-17 | 6.81 | 7.59 | 0.85 | 12.61% | 6.81 | 7.62 | 138517 | 10171.71 | 1.94% |
| 2024-04-16 | 7.46 | 6.74 | -0.83 | -10.96% | 6.72 | 7.62 | 136935 | 9594.00 | 1.92% |
| 2024-04-15 | 8.00 | 7.57 | -0.50 | -6.20% | 7.42 | 8.15 | 137643 | 10577.97 | 1.93% |
| 2024-04-12 | 8.19 | 8.07 | -0.09 | -1.10% | 8.05 | 8.28 | 80234 | 6539.85 | 1.13% |
| 2024-04-11 | 8.27 | 8.16 | -0.21 | -2.51% | 8.16 | 8.49 | 84849 | 7069.00 | 1.19% |
| 2024-04-10 | 8.72 | 8.37 | -0.40 | -4.56% | 8.29 | 8.74 | 99192 | 8386.80 | 1.39% |
| 2024-04-09 | 8.69 | 8.77 | 0.15 | 1.74% | 8.54 | 8.90 | 105478 | 9189.56 | 1.48% |
| 2024-04-08 | 8.82 | 8.62 | -0.30 | -3.36% | 8.61 | 8.88 | 105406 | 9188.59 | 1.48% |
| 2024-04-03 | 9.13 | 8.92 | -0.31 | -3.36% | 8.76 | 9.18 | 143989 | 12849.26 | 2.02% |
| 2024-04-02 | 9.28 | 9.23 | -0.14 | -1.49% | 9.12 | 9.58 | 247131 | 23000.52 | 3.47% |
| 2024-04-01 | 9.35 | 9.37 | 0.15 | 1.63% | 9.07 | 9.45 | 260526 | 24084.90 | 3.66% |
| 2024-03-29 | 8.60 | 9.22 | 0.79 | 9.37% | 8.34 | 9.26 | 267763 | 23844.29 | 3.76% |
| 2024-03-28 | 7.98 | 8.43 | 0.46 | 5.77% | 7.98 | 8.54 | 126339 | 10543.08 | 1.77% |
| 2024-03-27 | 8.68 | 7.97 | -0.73 | -8.39% | 7.95 | 8.73 | 139848 | 11519.87 | 1.96% |
| 2024-03-26 | 8.74 | 8.70 | -0.10 | -1.14% | 8.66 | 8.93 | 99307 | 8732.43 | 1.39% |
| 2024-03-25 | 9.12 | 8.80 | -0.38 | -4.14% | 8.80 | 9.21 | 111528 | 10099.81 | 1.57% |
| 2024-03-22 | 9.25 | 9.18 | -0.14 | -1.50% | 9.10 | 9.35 | 121102 | 11151.72 | 1.70% |
| 2024-03-21 | 9.35 | 9.32 | -0.06 | -0.64% | 9.27 | 9.48 | 132926 | 12461.48 | 1.87% |
| 2024-03-20 | 9.29 | 9.38 | 0.08 | 0.86% | 9.22 | 9.62 | 184861 | 17376.13 | 2.59% |
| 2024-03-19 | 9.30 | 9.30 | -0.10 | -1.06% | 9.21 | 9.46 | 164648 | 15353.81 | 2.31% |
| 2024-03-18 | 9.30 | 9.40 | 0.23 | 2.51% | 9.10 | 9.49 | 233076 | 21647.74 | 3.27% |
| 2024-03-15 | 8.87 | 9.17 | 0.31 | 3.50% | 8.72 | 9.27 | 222319 | 20150.32 | 3.12% |
| 2024-03-14 | 8.98 | 8.86 | -0.09 | -1.01% | 8.75 | 9.15 | 151195 | 13512.30 | 2.12% |
| 2024-03-13 | 8.95 | 8.95 | 0.07 | 0.79% | 8.84 | 9.12 | 165389 | 14841.49 | 2.32% |
| 2024-03-12 | 8.95 | 8.88 | 0.02 | 0.23% | 8.74 | 8.97 | 114985 | 10176.19 | 1.61% |
| 2024-03-11 | 8.71 | 8.86 | 0.03 | 0.34% | 8.66 | 8.86 | 117855 | 10329.12 | 1.65% |
| 2024-03-08 | 8.50 | 8.83 | 0.33 | 3.88% | 8.50 | 8.86 | 142305 | 12401.35 | 2.00% |
| 2024-03-07 | 8.85 | 8.50 | -0.28 | -3.19% | 8.46 | 8.88 | 143977 | 12468.11 | 2.02% |
| 2024-03-06 | 8.62 | 8.78 | -0.02 | -0.23% | 8.46 | 8.92 | 189761 | 16473.23 | 2.66% |
| 2024-03-05 | 9.15 | 8.80 | -0.18 | -2.00% | 8.78 | 9.18 | 206389 | 18510.17 | 2.90% |
| 2024-03-04 | 8.90 | 8.98 | 0.18 | 2.05% | 8.68 | 9.00 | 173830 | 15391.81 | 2.44% |
| 2024-03-01 | 8.78 | 8.80 | 0.01 | 0.11% | 8.71 | 9.00 | 192644 | 16999.71 | 2.70% |
| 2024-02-29 | 8.28 | 8.79 | 0.34 | 4.02% | 8.25 | 8.82 | 226150 | 19542.95 | 3.17% |
| 2024-02-28 | 8.95 | 8.45 | -0.56 | -6.22% | 8.45 | 9.54 | 354695 | 31987.83 | 4.98% |
| 2024-02-27 | 8.57 | 9.01 | 0.31 | 3.56% | 8.40 | 9.06 | 335867 | 29533.72 | 4.71% |
| 2024-02-26 | 8.72 | 8.70 | 0.11 | 1.28% | 8.43 | 9.13 | 334258 | 29257.56 | 4.69% |
| 2024-02-23 | 8.15 | 8.59 | 0.49 | 6.05% | 7.95 | 8.59 | 297777 | 24678.78 | 4.18% |
| 2024-02-22 | 7.89 | 8.10 | 0.41 | 5.33% | 7.82 | 8.33 | 229055 | 18356.40 | 3.22% |
| 2024-02-21 | 7.53 | 7.69 | -0.04 | -0.52% | 7.45 | 7.93 | 204040 | 15846.61 | 2.86% |
| 2024-02-20 | 7.48 | 7.73 | 0.22 | 2.93% | 7.21 | 7.96 | 221561 | 16807.74 | 3.11% |
| 2024-02-19 | 7.56 | 7.51 | 0.08 | 1.08% | 7.19 | 7.76 | 233926 | 17462.13 | 3.28% |
| 2024-02-08 | 6.56 | 7.43 | 0.96 | 14.84% | 6.50 | 7.66 | 218785 | 15762.65 | 3.07% |
| 2024-02-07 | 6.37 | 6.47 | 0.21 | 3.35% | 6.26 | 6.69 | 165314 | 10714.41 | 2.32% |
| 2024-02-06 | 5.87 | 6.26 | 0.27 | 4.51% | 5.57 | 6.42 | 161678 | 9670.41 | 2.27% |
| 2024-02-05 | 6.78 | 5.99 | -0.80 | -11.78% | 5.78 | 6.78 | 185203 | 11408.67 | 2.60% |