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 | 7.91 | 8.17 | 0.25 | 3.16% | 7.90 | 8.19 | 86789 | 7021.11 | 2.31% |
| 2024-05-08 | 7.90 | 7.92 | 0.01 | 0.13% | 7.83 | 8.00 | 61001 | 4840.36 | 1.62% |
| 2024-05-07 | 7.96 | 7.91 | -0.04 | -0.50% | 7.85 | 7.97 | 64649 | 5096.52 | 1.72% |
| 2024-05-06 | 7.90 | 7.95 | 0.17 | 2.19% | 7.77 | 8.04 | 85089 | 6722.94 | 2.26% |
| 2024-04-30 | 7.71 | 7.78 | 0.08 | 1.04% | 7.64 | 7.94 | 87009 | 6764.81 | 2.31% |
| 2024-04-29 | 7.50 | 7.70 | 0.04 | 0.52% | 7.32 | 7.74 | 95191 | 7256.84 | 2.53% |
| 2024-04-26 | 7.01 | 7.66 | 0.61 | 8.65% | 6.97 | 7.98 | 144390 | 10970.72 | 3.84% |
| 2024-04-25 | 7.05 | 7.05 | -0.01 | -0.14% | 6.95 | 7.10 | 32054 | 2258.61 | 0.85% |
| 2024-04-24 | 6.92 | 7.06 | 0.14 | 2.02% | 6.88 | 7.06 | 38449 | 2684.47 | 1.02% |
| 2024-04-23 | 6.93 | 6.92 | 0.00 | 0.00% | 6.84 | 7.03 | 32747 | 2267.73 | 0.87% |
| 2024-04-22 | 7.00 | 6.92 | -0.26 | -3.62% | 6.82 | 7.11 | 52691 | 3667.18 | 1.40% |
| 2024-04-19 | 7.21 | 7.18 | 0.01 | 0.14% | 7.07 | 7.26 | 45879 | 3285.81 | 1.22% |
| 2024-04-18 | 7.38 | 7.17 | -0.25 | -3.37% | 7.17 | 7.46 | 65410 | 4746.61 | 1.74% |
| 2024-04-17 | 6.92 | 7.42 | 0.64 | 9.44% | 6.92 | 7.44 | 88504 | 6437.54 | 2.35% |
| 2024-04-16 | 7.52 | 6.78 | -0.80 | -10.55% | 6.76 | 7.54 | 111212 | 7772.54 | 2.96% |
| 2024-04-15 | 8.05 | 7.58 | -0.63 | -7.67% | 7.43 | 8.09 | 141661 | 10979.04 | 3.77% |
| 2024-04-12 | 7.87 | 8.21 | 0.34 | 4.32% | 7.71 | 8.43 | 176102 | 14342.54 | 4.68% |
| 2024-04-11 | 7.96 | 7.87 | -0.22 | -2.72% | 7.83 | 8.07 | 69024 | 5479.71 | 1.84% |
| 2024-04-10 | 7.97 | 8.09 | 0.13 | 1.63% | 7.92 | 8.34 | 133998 | 10893.79 | 3.56% |
| 2024-04-09 | 7.68 | 7.96 | 0.24 | 3.11% | 7.68 | 7.98 | 45247 | 3579.22 | 1.20% |
| 2024-04-08 | 7.99 | 7.72 | -0.27 | -3.38% | 7.72 | 8.03 | 43077 | 3378.31 | 1.15% |
| 2024-04-03 | 7.94 | 7.99 | 0.03 | 0.38% | 7.86 | 8.09 | 49080 | 3925.12 | 1.31% |
| 2024-04-02 | 7.99 | 7.96 | -0.04 | -0.50% | 7.89 | 8.05 | 35654 | 2839.33 | 0.95% |
| 2024-04-01 | 7.90 | 8.00 | 0.10 | 1.27% | 7.90 | 8.03 | 46264 | 3694.16 | 1.23% |
| 2024-03-29 | 7.69 | 7.90 | 0.16 | 2.07% | 7.69 | 7.91 | 40498 | 3158.79 | 1.08% |
| 2024-03-28 | 7.47 | 7.74 | 0.19 | 2.52% | 7.43 | 7.87 | 57049 | 4416.79 | 1.52% |
| 2024-03-27 | 7.96 | 7.55 | -0.46 | -5.74% | 7.52 | 7.96 | 57054 | 4437.93 | 1.52% |
| 2024-03-26 | 7.86 | 8.01 | 0.15 | 1.91% | 7.81 | 8.03 | 51918 | 4125.89 | 1.38% |
| 2024-03-25 | 7.85 | 7.86 | -0.09 | -1.13% | 7.82 | 8.10 | 50989 | 4053.04 | 1.36% |
| 2024-03-22 | 8.22 | 7.95 | -0.22 | -2.69% | 7.94 | 8.22 | 69900 | 5611.63 | 1.86% |
| 2024-03-21 | 7.95 | 8.17 | 0.19 | 2.38% | 7.95 | 8.19 | 96882 | 7818.43 | 2.58% |
| 2024-03-20 | 8.05 | 7.98 | -0.09 | -1.12% | 7.92 | 8.06 | 80179 | 6383.92 | 2.13% |
| 2024-03-19 | 8.10 | 8.07 | -0.14 | -1.71% | 8.03 | 8.16 | 93506 | 7548.52 | 2.49% |
| 2024-03-18 | 8.06 | 8.21 | -0.05 | -0.61% | 7.96 | 8.22 | 189957 | 15327.51 | 5.05% |
| 2024-03-15 | 7.86 | 8.26 | 0.44 | 5.63% | 7.67 | 8.60 | 243202 | 19923.25 | 6.47% |
| 2024-03-14 | 7.71 | 7.82 | 0.25 | 3.30% | 7.55 | 8.03 | 200348 | 15653.65 | 5.33% |
| 2024-03-13 | 7.38 | 7.57 | 0.20 | 2.71% | 7.29 | 7.66 | 122461 | 9155.40 | 3.26% |
| 2024-03-12 | 7.37 | 7.37 | -0.01 | -0.14% | 7.26 | 7.42 | 63634 | 4667.96 | 1.69% |
| 2024-03-11 | 7.37 | 7.38 | -0.07 | -0.94% | 7.27 | 7.42 | 95161 | 6987.27 | 2.53% |
| 2024-03-08 | 7.40 | 7.45 | 0.23 | 3.19% | 7.25 | 7.49 | 118096 | 8726.39 | 3.14% |
| 2024-03-07 | 7.38 | 7.22 | -0.07 | -0.96% | 7.18 | 7.50 | 136275 | 10037.24 | 3.62% |
| 2024-03-06 | 6.94 | 7.29 | 0.35 | 5.04% | 6.90 | 7.47 | 135332 | 9833.90 | 3.60% |
| 2024-03-05 | 7.09 | 6.94 | -0.15 | -2.12% | 6.92 | 7.12 | 58421 | 4096.46 | 1.55% |
| 2024-03-04 | 7.17 | 7.09 | -0.05 | -0.70% | 6.95 | 7.18 | 66092 | 4659.51 | 1.76% |
| 2024-03-01 | 7.09 | 7.14 | 0.11 | 1.56% | 7.00 | 7.16 | 65794 | 4660.63 | 1.75% |
| 2024-02-29 | 6.69 | 7.03 | 0.25 | 3.69% | 6.69 | 7.03 | 80465 | 5591.18 | 2.14% |
| 2024-02-28 | 7.38 | 6.78 | -0.57 | -7.76% | 6.78 | 7.57 | 134852 | 9772.25 | 3.59% |
| 2024-02-27 | 7.26 | 7.35 | 0.10 | 1.38% | 7.16 | 7.35 | 80595 | 5842.76 | 2.14% |
| 2024-02-26 | 7.12 | 7.25 | 0.25 | 3.57% | 7.05 | 7.43 | 121488 | 8795.14 | 3.23% |
| 2024-02-23 | 6.78 | 7.00 | 0.27 | 4.01% | 6.76 | 7.02 | 99597 | 6865.89 | 2.65% |
| 2024-02-22 | 6.64 | 6.73 | 0.12 | 1.82% | 6.55 | 6.76 | 71714 | 4784.93 | 1.91% |
| 2024-02-21 | 6.37 | 6.61 | 0.21 | 3.28% | 6.30 | 6.91 | 114121 | 7622.88 | 3.03% |
| 2024-02-20 | 6.38 | 6.40 | -0.01 | -0.16% | 6.25 | 6.42 | 58764 | 3736.65 | 1.56% |
| 2024-02-19 | 6.38 | 6.41 | 0.03 | 0.47% | 6.25 | 6.58 | 98160 | 6285.44 | 2.61% |
| 2024-02-08 | 5.44 | 6.38 | 0.88 | 16.00% | 5.31 | 6.52 | 146876 | 8770.77 | 3.91% |
| 2024-02-07 | 5.78 | 5.50 | -0.15 | -2.65% | 5.36 | 5.84 | 109378 | 6147.88 | 2.91% |
| 2024-02-06 | 5.37 | 5.65 | 0.23 | 4.24% | 4.90 | 5.84 | 110577 | 5986.21 | 2.94% |
| 2024-02-05 | 6.16 | 5.42 | -0.78 | -12.58% | 5.30 | 6.17 | 113522 | 6353.02 | 3.02% |
| 2024-02-02 | 6.48 | 6.20 | -0.29 | -4.47% | 5.81 | 6.64 | 102771 | 6425.47 | 2.73% |
| 2024-02-01 | 6.52 | 6.49 | -0.09 | -1.37% | 6.32 | 6.61 | 48743 | 3152.95 | 1.30% |
| 2024-01-31 | 7.03 | 6.58 | -0.45 | -6.40% | 6.58 | 7.08 | 58320 | 3951.70 | 1.55% |