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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.64 | 7.41 | -0.19 | -2.50% | 7.40 | 7.68 | 131525 | 9885.38 | 1.38% |
| 2024-05-07 | 7.70 | 7.60 | -0.04 | -0.52% | 7.52 | 7.74 | 117221 | 8881.90 | 1.23% |
| 2024-05-06 | 7.50 | 7.64 | 0.22 | 2.96% | 7.48 | 7.68 | 137066 | 10462.18 | 1.44% |
| 2024-04-30 | 7.64 | 7.42 | -0.25 | -3.26% | 7.35 | 7.67 | 169623 | 12645.78 | 1.78% |
| 2024-04-29 | 7.36 | 7.67 | 0.30 | 4.07% | 7.30 | 7.78 | 213171 | 16229.39 | 2.23% |
| 2024-04-26 | 7.40 | 7.37 | -0.12 | -1.60% | 7.24 | 7.48 | 224999 | 16590.03 | 2.36% |
| 2024-04-25 | 7.30 | 7.49 | -0.57 | -7.07% | 7.13 | 7.73 | 358240 | 26758.27 | 3.76% |
| 2024-04-24 | 8.00 | 8.06 | 0.15 | 1.90% | 7.83 | 8.07 | 109177 | 8694.02 | 1.14% |
| 2024-04-23 | 7.97 | 7.91 | -0.05 | -0.63% | 7.83 | 8.11 | 81773 | 6499.07 | 0.86% |
| 2024-04-22 | 7.81 | 7.96 | 0.10 | 1.27% | 7.81 | 8.09 | 102412 | 8156.18 | 1.07% |
| 2024-04-19 | 8.01 | 7.86 | -0.27 | -3.32% | 7.84 | 8.09 | 128902 | 10190.74 | 1.35% |
| 2024-04-18 | 8.21 | 8.13 | 0.10 | 1.25% | 8.00 | 8.28 | 154261 | 12611.70 | 1.62% |
| 2024-04-17 | 7.78 | 8.03 | 0.33 | 4.29% | 7.78 | 8.05 | 133467 | 10638.75 | 1.40% |
| 2024-04-16 | 8.08 | 7.70 | -0.38 | -4.70% | 7.70 | 8.09 | 128054 | 10050.26 | 1.34% |
| 2024-04-15 | 8.16 | 8.08 | -0.10 | -1.22% | 7.96 | 8.36 | 131031 | 10672.10 | 1.37% |
| 2024-04-12 | 8.40 | 8.18 | -0.22 | -2.62% | 8.14 | 8.47 | 88719 | 7336.11 | 0.93% |
| 2024-04-11 | 8.37 | 8.40 | -0.01 | -0.12% | 8.29 | 8.50 | 74181 | 6241.55 | 0.78% |
| 2024-04-10 | 8.66 | 8.41 | -0.24 | -2.77% | 8.34 | 8.67 | 98584 | 8337.45 | 1.03% |
| 2024-04-09 | 8.46 | 8.65 | 0.26 | 3.10% | 8.39 | 8.67 | 112872 | 9675.44 | 1.18% |
| 2024-04-08 | 8.70 | 8.39 | -0.31 | -3.56% | 8.38 | 8.71 | 114251 | 9725.57 | 1.20% |
| 2024-04-03 | 8.79 | 8.70 | -0.11 | -1.25% | 8.68 | 8.84 | 109633 | 9568.07 | 1.15% |
| 2024-04-02 | 8.92 | 8.81 | -0.04 | -0.45% | 8.75 | 8.92 | 102686 | 9052.00 | 1.08% |
| 2024-04-01 | 8.58 | 8.85 | 0.30 | 3.51% | 8.58 | 8.85 | 131866 | 11534.47 | 1.38% |
| 2024-03-29 | 8.55 | 8.55 | 0.01 | 0.12% | 8.44 | 8.62 | 91584 | 7798.87 | 0.96% |
| 2024-03-28 | 8.48 | 8.54 | 0.06 | 0.71% | 8.46 | 8.69 | 106884 | 9159.22 | 1.12% |
| 2024-03-27 | 8.88 | 8.48 | -0.42 | -4.72% | 8.45 | 8.91 | 111595 | 9687.11 | 1.17% |
| 2024-03-26 | 8.78 | 8.90 | 0.12 | 1.37% | 8.71 | 9.01 | 126304 | 11185.61 | 1.32% |
| 2024-03-25 | 8.98 | 8.78 | -0.23 | -2.55% | 8.77 | 9.15 | 122345 | 10963.87 | 1.28% |
| 2024-03-22 | 9.26 | 9.01 | -0.26 | -2.80% | 8.98 | 9.31 | 156415 | 14215.54 | 1.64% |
| 2024-03-21 | 9.39 | 9.27 | -0.14 | -1.49% | 9.24 | 9.44 | 143108 | 13326.78 | 1.50% |
| 2024-03-20 | 9.34 | 9.41 | 0.06 | 0.64% | 9.31 | 9.56 | 151004 | 14259.96 | 1.58% |
| 2024-03-19 | 9.36 | 9.35 | -0.08 | -0.85% | 9.35 | 9.48 | 122545 | 11513.04 | 1.28% |
| 2024-03-18 | 9.34 | 9.43 | 0.12 | 1.29% | 9.28 | 9.44 | 145833 | 13656.81 | 1.53% |
| 2024-03-15 | 9.27 | 9.31 | 0.02 | 0.22% | 9.16 | 9.36 | 126614 | 11711.36 | 1.33% |
| 2024-03-14 | 9.34 | 9.29 | -0.13 | -1.38% | 9.17 | 9.49 | 133923 | 12495.90 | 1.40% |
| 2024-03-13 | 9.46 | 9.42 | -0.07 | -0.74% | 9.37 | 9.51 | 139876 | 13184.21 | 1.47% |
| 2024-03-12 | 9.55 | 9.49 | -0.10 | -1.04% | 9.43 | 9.66 | 228882 | 21764.59 | 2.40% |
| 2024-03-11 | 9.39 | 9.59 | 0.33 | 3.56% | 9.33 | 9.70 | 351290 | 33336.56 | 3.68% |
| 2024-03-08 | 9.05 | 9.26 | 0.28 | 3.12% | 9.04 | 9.34 | 212482 | 19561.95 | 2.23% |
| 2024-03-07 | 9.21 | 8.98 | -0.23 | -2.50% | 8.98 | 9.27 | 133964 | 12216.01 | 1.40% |
| 2024-03-06 | 8.97 | 9.21 | 0.21 | 2.33% | 8.95 | 9.44 | 197844 | 18205.58 | 2.07% |
| 2024-03-05 | 9.11 | 9.00 | -0.20 | -2.17% | 8.97 | 9.18 | 148186 | 13398.46 | 1.55% |
| 2024-03-04 | 9.22 | 9.20 | -0.05 | -0.54% | 9.12 | 9.38 | 147645 | 13609.81 | 1.55% |
| 2024-03-01 | 9.22 | 9.25 | 0.02 | 0.22% | 9.10 | 9.35 | 170502 | 15716.09 | 1.79% |
| 2024-02-29 | 8.83 | 9.23 | 0.28 | 3.13% | 8.73 | 9.23 | 205669 | 18690.55 | 2.16% |
| 2024-02-28 | 9.30 | 8.95 | -0.31 | -3.35% | 8.95 | 9.72 | 338437 | 31770.35 | 3.55% |
| 2024-02-27 | 9.04 | 9.26 | 0.19 | 2.09% | 8.97 | 9.26 | 182075 | 16604.21 | 1.91% |
| 2024-02-26 | 9.16 | 9.07 | -0.02 | -0.22% | 8.98 | 9.21 | 178053 | 16159.42 | 1.87% |
| 2024-02-23 | 8.93 | 9.09 | 0.17 | 1.91% | 8.93 | 9.16 | 196407 | 17795.00 | 2.06% |
| 2024-02-22 | 8.82 | 8.92 | 0.10 | 1.13% | 8.80 | 9.08 | 154231 | 13752.88 | 1.62% |
| 2024-02-21 | 8.74 | 8.82 | -0.01 | -0.11% | 8.67 | 9.09 | 195826 | 17458.54 | 2.05% |
| 2024-02-20 | 8.76 | 8.83 | 0.02 | 0.23% | 8.63 | 8.83 | 130787 | 11406.66 | 1.37% |
| 2024-02-19 | 8.81 | 8.81 | 0.01 | 0.11% | 8.70 | 8.95 | 188833 | 16665.30 | 1.98% |
| 2024-02-08 | 8.46 | 8.80 | 0.40 | 4.76% | 8.45 | 9.04 | 250142 | 22093.84 | 2.62% |
| 2024-02-07 | 8.06 | 8.40 | 0.30 | 3.70% | 8.06 | 8.57 | 242625 | 20374.91 | 2.54% |
| 2024-02-06 | 7.33 | 8.10 | 0.69 | 9.31% | 7.30 | 8.19 | 218947 | 17158.35 | 2.30% |
| 2024-02-05 | 8.00 | 7.41 | -0.70 | -8.63% | 7.12 | 8.11 | 265279 | 19954.19 | 2.78% |
| 2024-02-02 | 8.68 | 8.11 | -0.60 | -6.89% | 7.79 | 8.77 | 219715 | 18187.97 | 2.30% |
| 2024-02-01 | 8.50 | 8.71 | 0.11 | 1.28% | 8.47 | 8.90 | 152957 | 13396.52 | 1.60% |
| 2024-01-31 | 9.03 | 8.60 | -0.40 | -4.44% | 8.59 | 9.20 | 153181 | 13569.68 | 1.61% |
| 2024-01-30 | 9.18 | 9.00 | -0.19 | -2.07% | 8.97 | 9.31 | 114368 | 10457.80 | 1.20% |
| 2024-01-29 | 9.88 | 9.19 | -0.71 | -7.17% | 9.18 | 9.89 | 257603 | 24278.27 | 2.70% |