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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.73 | 7.64 | -0.17 | -2.18% | 7.53 | 8.17 | 29640 | 2279.28 | 3.46% |
| 2024-05-09 | 7.79 | 7.81 | 0.12 | 1.56% | 7.73 | 7.91 | 17789 | 1391.90 | 2.07% |
| 2024-05-08 | 7.99 | 7.69 | -0.25 | -3.15% | 7.62 | 8.25 | 29689 | 2310.16 | 3.46% |
| 2024-05-07 | 7.80 | 7.94 | 0.20 | 2.58% | 7.67 | 7.94 | 33496 | 2625.35 | 3.91% |
| 2024-05-06 | 7.66 | 7.74 | 0.26 | 3.48% | 7.51 | 7.80 | 39417 | 3030.69 | 4.60% |
| 2024-04-30 | 7.71 | 7.48 | -0.15 | -1.97% | 7.33 | 7.78 | 38507 | 2889.97 | 4.49% |
| 2024-04-29 | 7.30 | 7.63 | 0.47 | 6.56% | 7.07 | 7.63 | 36430 | 2713.22 | 4.25% |
| 2024-04-26 | 7.19 | 7.16 | -0.06 | -0.83% | 6.99 | 7.28 | 32574 | 2327.41 | 3.80% |
| 2024-04-25 | 7.06 | 7.22 | 0.15 | 2.12% | 6.86 | 7.24 | 37067 | 2633.43 | 4.32% |
| 2024-04-24 | 6.76 | 7.07 | 0.25 | 3.67% | 6.71 | 7.19 | 44907 | 3153.35 | 5.28% |
| 2024-04-23 | 6.43 | 6.82 | 0.52 | 8.25% | 6.43 | 6.95 | 59380 | 3989.49 | 6.98% |
| 2024-04-22 | 6.55 | 6.30 | -0.33 | -4.98% | 6.12 | 6.61 | 54489 | 3434.31 | 6.40% |
| 2024-04-19 | 6.86 | 6.63 | -0.20 | -2.93% | 6.46 | 6.93 | 55374 | 3681.58 | 6.51% |
| 2024-04-18 | 7.00 | 6.83 | -0.19 | -2.71% | 6.74 | 7.80 | 90033 | 6363.76 | 10.58% |
| 2024-04-17 | 6.07 | 7.02 | 1.17 | 20.00% | 6.02 | 7.02 | 85916 | 5837.99 | 10.09% |
| 2024-04-16 | 6.66 | 5.85 | -1.02 | -14.85% | 5.84 | 6.70 | 57639 | 3535.77 | 6.77% |
| 2024-04-15 | 7.81 | 6.87 | -1.18 | -14.66% | 6.81 | 7.99 | 64420 | 4616.58 | 7.57% |
| 2024-04-12 | 8.19 | 8.05 | -0.04 | -0.49% | 8.00 | 8.27 | 27834 | 2255.79 | 3.27% |
| 2024-04-11 | 8.11 | 8.09 | -0.05 | -0.61% | 8.02 | 8.37 | 34452 | 2825.44 | 4.05% |
| 2024-04-10 | 8.54 | 8.14 | -0.36 | -4.24% | 7.98 | 8.57 | 29861 | 2440.52 | 3.51% |
| 2024-04-09 | 8.32 | 8.50 | 0.13 | 1.55% | 8.28 | 8.59 | 25745 | 2173.47 | 3.02% |
| 2024-04-08 | 8.88 | 8.37 | -0.56 | -6.27% | 8.31 | 9.03 | 41703 | 3562.14 | 4.90% |
| 2024-04-03 | 8.94 | 8.93 | -0.11 | -1.22% | 8.66 | 8.99 | 46387 | 4095.21 | 5.45% |
| 2024-04-02 | 8.95 | 9.04 | 0.11 | 1.23% | 8.89 | 9.36 | 52052 | 4743.28 | 6.12% |
| 2024-04-01 | 8.78 | 8.93 | 0.27 | 3.12% | 8.65 | 9.02 | 39450 | 3484.47 | 4.63% |
| 2024-03-29 | 8.41 | 8.66 | 0.29 | 3.46% | 8.38 | 8.70 | 25774 | 2209.29 | 3.03% |
| 2024-03-28 | 8.15 | 8.37 | 0.22 | 2.70% | 8.05 | 8.52 | 32204 | 2687.09 | 3.78% |
| 2024-03-27 | 8.56 | 8.15 | -0.29 | -3.44% | 8.10 | 8.56 | 27264 | 2271.47 | 3.20% |
| 2024-03-26 | 8.59 | 8.44 | -0.02 | -0.24% | 8.20 | 8.63 | 31916 | 2689.36 | 3.75% |
| 2024-03-25 | 8.80 | 8.46 | -0.29 | -3.31% | 8.45 | 8.92 | 29540 | 2562.15 | 3.47% |
| 2024-03-22 | 9.00 | 8.75 | -0.25 | -2.78% | 8.71 | 9.12 | 37805 | 3348.90 | 4.44% |
| 2024-03-21 | 9.04 | 9.00 | 0.01 | 0.11% | 8.81 | 9.24 | 37193 | 3337.89 | 4.37% |
| 2024-03-20 | 8.81 | 8.99 | 0.22 | 2.51% | 8.76 | 9.01 | 26682 | 2369.92 | 3.13% |
| 2024-03-19 | 8.95 | 8.77 | -0.06 | -0.68% | 8.72 | 8.97 | 28923 | 2551.50 | 3.40% |
| 2024-03-18 | 8.55 | 8.83 | 0.28 | 3.27% | 8.53 | 8.91 | 45988 | 4016.94 | 5.40% |
| 2024-03-15 | 8.26 | 8.55 | 0.32 | 3.89% | 8.12 | 8.60 | 41000 | 3430.99 | 4.82% |
| 2024-03-14 | 8.31 | 8.23 | -0.11 | -1.32% | 8.03 | 8.38 | 26736 | 2197.08 | 3.14% |
| 2024-03-13 | 8.36 | 8.34 | 0.02 | 0.24% | 8.19 | 8.41 | 30936 | 2563.78 | 3.63% |
| 2024-03-12 | 8.13 | 8.32 | 0.21 | 2.59% | 8.06 | 8.32 | 42598 | 3489.91 | 5.00% |
| 2024-03-11 | 8.05 | 8.11 | 0.12 | 1.50% | 7.97 | 8.17 | 38939 | 3141.68 | 4.57% |
| 2024-03-08 | 8.01 | 7.99 | -0.04 | -0.50% | 7.83 | 8.10 | 33033 | 2634.10 | 3.88% |
| 2024-03-07 | 8.11 | 8.03 | -0.11 | -1.35% | 7.93 | 8.49 | 52473 | 4261.74 | 6.17% |
| 2024-03-06 | 7.65 | 8.14 | 0.46 | 5.99% | 7.63 | 8.28 | 66197 | 5342.77 | 7.78% |
| 2024-03-05 | 7.99 | 7.68 | -0.36 | -4.48% | 7.66 | 8.00 | 38636 | 3013.56 | 4.54% |
| 2024-03-04 | 8.15 | 8.04 | -0.32 | -3.83% | 7.73 | 8.25 | 69510 | 5537.33 | 8.17% |
| 2024-03-01 | 8.00 | 8.36 | 0.39 | 4.89% | 7.80 | 8.90 | 87788 | 7227.29 | 10.31% |
| 2024-02-29 | 7.31 | 7.97 | 0.44 | 5.84% | 7.17 | 7.99 | 61878 | 4795.86 | 7.27% |
| 2024-02-28 | 9.00 | 7.53 | -1.18 | -13.55% | 7.43 | 9.01 | 96122 | 7869.86 | 11.29% |
| 2024-02-27 | 8.33 | 8.71 | 0.30 | 3.57% | 8.21 | 8.73 | 52510 | 4483.44 | 6.17% |
| 2024-02-26 | 8.23 | 8.41 | 0.31 | 3.83% | 8.00 | 8.62 | 65052 | 5383.02 | 7.64% |
| 2024-02-23 | 7.60 | 8.10 | 0.60 | 8.00% | 7.50 | 8.10 | 54122 | 4196.79 | 6.36% |
| 2024-02-22 | 7.20 | 7.50 | 0.40 | 5.63% | 7.02 | 7.53 | 63394 | 4624.97 | 7.45% |
| 2024-02-21 | 6.46 | 7.10 | 0.54 | 8.23% | 6.46 | 7.60 | 84815 | 6033.56 | 9.96% |
| 2024-02-20 | 6.38 | 6.56 | 0.17 | 2.66% | 6.26 | 6.74 | 59696 | 3895.10 | 7.01% |
| 2024-02-19 | 5.85 | 6.39 | 0.59 | 10.17% | 5.85 | 6.46 | 88539 | 5455.31 | 10.40% |
| 2024-02-08 | 5.16 | 5.80 | 0.55 | 10.48% | 4.72 | 5.91 | 99206 | 5228.75 | 11.66% |
| 2024-02-07 | 6.24 | 5.25 | -0.99 | -15.87% | 5.12 | 6.24 | 136396 | 7471.62 | 16.03% |
| 2024-02-06 | 6.14 | 6.24 | -0.32 | -4.88% | 5.58 | 6.57 | 90166 | 5452.83 | 10.59% |
| 2024-02-05 | 7.97 | 6.56 | -1.51 | -18.71% | 6.46 | 7.97 | 95843 | 6466.66 | 11.26% |
| 2024-02-02 | 8.72 | 8.07 | -0.64 | -7.35% | 7.80 | 9.26 | 50474 | 4268.87 | 5.93% |