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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.10 | 8.07 | -0.12 | -1.47% | 8.01 | 8.28 | 100995 | 8177.29 | 4.13% |
| 2024-05-16 | 7.96 | 8.19 | 0.29 | 3.67% | 7.88 | 8.19 | 129085 | 10387.54 | 5.28% |
| 2024-05-15 | 7.89 | 7.90 | -0.06 | -0.75% | 7.86 | 8.04 | 84642 | 6722.93 | 3.47% |
| 2024-05-14 | 8.03 | 7.96 | -0.20 | -2.45% | 7.92 | 8.18 | 134656 | 10805.05 | 5.51% |
| 2024-05-13 | 8.20 | 8.16 | -0.25 | -2.97% | 7.93 | 8.32 | 169843 | 13842.02 | 6.95% |
| 2024-05-10 | 8.17 | 8.41 | 0.15 | 1.82% | 8.06 | 8.53 | 219544 | 18267.62 | 8.99% |
| 2024-05-09 | 8.36 | 8.26 | 0.02 | 0.24% | 8.12 | 8.40 | 187454 | 15418.77 | 7.67% |
| 2024-05-08 | 8.47 | 8.24 | -0.62 | -7.00% | 8.23 | 8.60 | 279203 | 23427.13 | 11.43% |
| 2024-05-07 | 9.81 | 8.86 | -0.48 | -5.14% | 8.75 | 9.81 | 487641 | 44767.37 | 19.96% |
| 2024-05-06 | 8.75 | 9.34 | 1.56 | 20.05% | 8.75 | 9.34 | 200303 | 18566.51 | 8.20% |
| 2024-04-30 | 7.63 | 7.78 | 0.33 | 4.43% | 7.56 | 8.10 | 183949 | 14373.73 | 7.53% |
| 2024-04-29 | 7.27 | 7.45 | 0.18 | 2.48% | 7.25 | 7.48 | 69424 | 5142.90 | 2.84% |
| 2024-04-26 | 7.17 | 7.27 | 0.09 | 1.25% | 7.15 | 7.32 | 60134 | 4371.23 | 2.46% |
| 2024-04-25 | 7.24 | 7.18 | -0.08 | -1.10% | 7.13 | 7.27 | 66629 | 4795.55 | 2.73% |
| 2024-04-24 | 7.20 | 7.26 | 0.14 | 1.97% | 7.05 | 7.36 | 100877 | 7240.26 | 4.13% |
| 2024-04-23 | 6.74 | 7.12 | 0.35 | 5.17% | 6.74 | 7.15 | 69017 | 4837.95 | 3.06% |
| 2024-04-22 | 6.75 | 6.77 | 0.01 | 0.15% | 6.56 | 6.88 | 43343 | 2917.24 | 1.92% |
| 2024-04-19 | 6.67 | 6.76 | 0.11 | 1.65% | 6.67 | 6.95 | 60851 | 4146.73 | 2.69% |
| 2024-04-18 | 6.72 | 6.65 | -0.10 | -1.48% | 6.62 | 6.80 | 43739 | 2926.60 | 1.94% |
| 2024-04-17 | 6.35 | 6.75 | 0.60 | 9.76% | 6.30 | 6.75 | 77776 | 5144.93 | 3.44% |
| 2024-04-16 | 6.71 | 6.15 | -0.62 | -9.16% | 6.13 | 6.72 | 85382 | 5391.48 | 3.78% |
| 2024-04-15 | 6.98 | 6.77 | -0.29 | -4.11% | 6.60 | 7.18 | 89704 | 6127.39 | 3.97% |
| 2024-04-12 | 7.10 | 7.06 | -0.05 | -0.70% | 7.05 | 7.23 | 42236 | 3009.31 | 1.87% |
| 2024-04-11 | 6.92 | 7.11 | 0.14 | 2.01% | 6.87 | 7.17 | 53666 | 3802.34 | 2.38% |
| 2024-04-10 | 7.14 | 6.97 | -0.20 | -2.79% | 6.87 | 7.19 | 59235 | 4144.00 | 2.62% |
| 2024-04-09 | 7.04 | 7.17 | 0.12 | 1.70% | 7.04 | 7.20 | 41522 | 2963.55 | 1.84% |
| 2024-04-08 | 7.39 | 7.05 | -0.35 | -4.73% | 7.00 | 7.39 | 82687 | 5914.55 | 3.66% |
| 2024-04-03 | 7.53 | 7.40 | -0.19 | -2.50% | 7.33 | 7.57 | 61913 | 4587.98 | 2.74% |
| 2024-04-02 | 7.51 | 7.59 | 0.05 | 0.66% | 7.35 | 7.64 | 106536 | 8003.55 | 4.72% |
| 2024-04-01 | 7.30 | 7.54 | 0.25 | 3.43% | 7.30 | 7.54 | 98145 | 7285.73 | 4.35% |
| 2024-03-29 | 7.23 | 7.29 | 0.05 | 0.69% | 7.08 | 7.41 | 103900 | 7526.74 | 4.60% |
| 2024-03-28 | 7.01 | 7.24 | 0.23 | 3.28% | 7.01 | 7.35 | 65834 | 4747.88 | 2.92% |
| 2024-03-27 | 7.28 | 7.01 | -0.32 | -4.37% | 7.01 | 7.33 | 57144 | 4081.65 | 2.53% |
| 2024-03-26 | 7.15 | 7.33 | 0.14 | 1.95% | 7.14 | 7.36 | 67873 | 4920.39 | 3.01% |
| 2024-03-25 | 7.47 | 7.19 | -0.30 | -4.01% | 7.14 | 7.47 | 83184 | 6087.76 | 3.68% |
| 2024-03-22 | 7.68 | 7.49 | -0.26 | -3.35% | 7.39 | 7.68 | 105276 | 7900.72 | 4.66% |
| 2024-03-21 | 7.86 | 7.75 | -0.11 | -1.40% | 7.58 | 7.87 | 127655 | 9821.96 | 5.65% |
| 2024-03-20 | 7.59 | 7.86 | 0.25 | 3.29% | 7.52 | 7.90 | 160159 | 12428.37 | 7.09% |
| 2024-03-19 | 7.46 | 7.61 | 0.09 | 1.20% | 7.38 | 7.88 | 166114 | 12604.55 | 7.36% |
| 2024-03-18 | 7.29 | 7.52 | 0.28 | 3.87% | 7.22 | 7.65 | 162666 | 12107.27 | 7.20% |
| 2024-03-15 | 7.19 | 7.24 | -0.06 | -0.82% | 7.05 | 7.24 | 128100 | 9137.02 | 5.67% |
| 2024-03-14 | 7.02 | 7.30 | 0.28 | 3.99% | 6.97 | 7.41 | 155084 | 11082.97 | 6.87% |
| 2024-03-13 | 6.99 | 7.02 | -0.01 | -0.14% | 6.90 | 7.07 | 83243 | 5811.57 | 3.69% |
| 2024-03-12 | 7.02 | 7.03 | -0.03 | -0.42% | 6.88 | 7.08 | 100318 | 7016.05 | 4.44% |
| 2024-03-11 | 6.79 | 7.06 | 0.23 | 3.37% | 6.72 | 7.12 | 117808 | 8196.40 | 5.22% |
| 2024-03-08 | 6.81 | 6.83 | -0.10 | -1.44% | 6.69 | 6.97 | 106015 | 7184.20 | 4.69% |
| 2024-03-07 | 6.70 | 6.93 | 0.27 | 4.05% | 6.69 | 7.24 | 134916 | 9420.44 | 5.97% |
| 2024-03-06 | 6.41 | 6.66 | 0.24 | 3.74% | 6.36 | 6.78 | 64902 | 4281.56 | 2.87% |
| 2024-03-05 | 6.57 | 6.42 | -0.18 | -2.73% | 6.39 | 6.58 | 44693 | 2890.34 | 1.98% |
| 2024-03-04 | 6.69 | 6.60 | -0.04 | -0.60% | 6.42 | 6.72 | 58111 | 3819.89 | 2.57% |
| 2024-03-01 | 6.45 | 6.64 | 0.17 | 2.63% | 6.39 | 6.65 | 73843 | 4818.99 | 3.27% |
| 2024-02-29 | 6.20 | 6.47 | 0.20 | 3.19% | 6.18 | 6.50 | 108077 | 6876.42 | 4.79% |
| 2024-02-28 | 7.12 | 6.27 | -0.75 | -10.68% | 6.25 | 7.14 | 147752 | 9889.31 | 6.54% |
| 2024-02-27 | 6.68 | 7.02 | 0.29 | 4.31% | 6.60 | 7.02 | 62295 | 4269.68 | 2.76% |
| 2024-02-26 | 6.65 | 6.73 | 0.15 | 2.28% | 6.58 | 6.95 | 98606 | 6657.11 | 4.37% |
| 2024-02-23 | 6.31 | 6.58 | 0.32 | 5.11% | 6.26 | 6.62 | 85604 | 5518.34 | 3.79% |
| 2024-02-22 | 6.14 | 6.26 | 0.17 | 2.79% | 6.06 | 6.26 | 60588 | 3748.98 | 2.68% |
| 2024-02-21 | 5.97 | 6.09 | 0.13 | 2.18% | 5.89 | 6.38 | 100689 | 6245.90 | 4.46% |
| 2024-02-20 | 5.80 | 5.96 | 0.12 | 2.05% | 5.67 | 6.00 | 67776 | 3978.66 | 3.00% |
| 2024-02-19 | 5.68 | 5.84 | 0.24 | 4.29% | 5.61 | 6.02 | 122320 | 7127.19 | 5.42% |