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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.00 | 7.76 | -0.35 | -4.32% | 7.75 | 8.10 | 36280 | 2844.26 | 2.66% |
| 2024-05-10 | 8.40 | 8.11 | -0.24 | -2.87% | 8.05 | 8.42 | 29886 | 2431.72 | 2.19% |
| 2024-05-09 | 8.26 | 8.35 | 0.12 | 1.46% | 8.26 | 8.50 | 27168 | 2277.67 | 1.99% |
| 2024-05-08 | 8.50 | 8.23 | -0.34 | -3.97% | 8.21 | 8.54 | 38827 | 3242.17 | 2.84% |
| 2024-05-07 | 8.59 | 8.57 | -0.04 | -0.46% | 8.43 | 8.69 | 43465 | 3713.88 | 3.18% |
| 2024-05-06 | 8.41 | 8.61 | 0.23 | 2.74% | 8.41 | 8.83 | 57576 | 4957.68 | 4.22% |
| 2024-04-30 | 8.64 | 8.38 | -0.17 | -1.99% | 8.28 | 8.95 | 62194 | 5336.39 | 4.55% |
| 2024-04-29 | 8.30 | 8.55 | 0.42 | 5.17% | 8.10 | 8.56 | 64924 | 5434.04 | 4.75% |
| 2024-04-26 | 7.82 | 8.13 | 0.24 | 3.04% | 7.75 | 8.37 | 69516 | 5578.12 | 5.09% |
| 2024-04-25 | 7.74 | 7.89 | -0.08 | -1.00% | 7.55 | 7.93 | 54892 | 4284.55 | 4.02% |
| 2024-04-24 | 7.54 | 7.97 | 0.45 | 5.98% | 7.54 | 8.10 | 52655 | 4146.80 | 3.86% |
| 2024-04-23 | 7.37 | 7.52 | 0.27 | 3.72% | 7.30 | 7.63 | 41164 | 3086.95 | 3.01% |
| 2024-04-22 | 7.59 | 7.25 | -0.35 | -4.61% | 7.16 | 7.59 | 42413 | 3105.89 | 3.11% |
| 2024-04-19 | 7.51 | 7.60 | 0.09 | 1.20% | 7.38 | 7.70 | 45173 | 3404.82 | 3.31% |
| 2024-04-18 | 7.66 | 7.51 | -0.09 | -1.18% | 7.30 | 7.76 | 54025 | 4079.81 | 3.96% |
| 2024-04-17 | 6.79 | 7.60 | 0.88 | 13.10% | 6.79 | 7.60 | 71453 | 5252.71 | 5.23% |
| 2024-04-16 | 7.40 | 6.72 | -0.84 | -11.11% | 6.72 | 7.44 | 83193 | 5779.40 | 6.09% |
| 2024-04-15 | 8.45 | 7.56 | -0.83 | -9.89% | 7.41 | 8.58 | 94896 | 7336.32 | 6.95% |
| 2024-04-12 | 8.59 | 8.39 | -0.19 | -2.21% | 8.33 | 8.86 | 61858 | 5304.48 | 4.53% |
| 2024-04-11 | 8.80 | 8.58 | -0.30 | -3.38% | 8.57 | 8.96 | 74011 | 6470.13 | 5.42% |
| 2024-04-10 | 9.38 | 8.88 | -0.61 | -6.43% | 8.73 | 9.47 | 98112 | 8849.46 | 7.19% |
| 2024-04-09 | 9.33 | 9.49 | 0.11 | 1.17% | 9.30 | 9.68 | 111885 | 10626.22 | 8.19% |
| 2024-04-08 | 8.96 | 9.38 | 0.42 | 4.69% | 8.96 | 9.86 | 156348 | 14750.90 | 11.45% |
| 2024-04-03 | 9.48 | 8.96 | -0.57 | -5.98% | 8.80 | 9.48 | 113635 | 10287.54 | 8.32% |
| 2024-04-02 | 9.92 | 9.53 | -0.57 | -5.64% | 9.40 | 9.93 | 148321 | 14285.97 | 10.86% |
| 2024-04-01 | 9.91 | 10.10 | 0.18 | 1.81% | 9.72 | 10.45 | 189348 | 18948.11 | 13.87% |
| 2024-03-29 | 10.15 | 9.92 | -0.76 | -7.12% | 9.91 | 10.45 | 222030 | 22413.17 | 16.26% |
| 2024-03-28 | 9.35 | 10.68 | 0.72 | 7.23% | 9.16 | 10.88 | 328524 | 32533.05 | 24.06% |
| 2024-03-27 | 8.76 | 9.96 | 1.30 | 15.01% | 8.29 | 10.39 | 252206 | 24064.33 | 18.47% |
| 2024-03-26 | 8.84 | 8.66 | -0.11 | -1.25% | 8.40 | 8.92 | 64912 | 5614.72 | 4.75% |
| 2024-03-25 | 9.07 | 8.77 | -0.33 | -3.63% | 8.75 | 9.18 | 64599 | 5802.82 | 4.73% |
| 2024-03-22 | 9.33 | 9.10 | -0.28 | -2.99% | 8.97 | 9.38 | 68251 | 6225.50 | 5.00% |
| 2024-03-21 | 9.28 | 9.38 | 0.08 | 0.86% | 9.06 | 9.42 | 81481 | 7557.70 | 5.97% |
| 2024-03-20 | 9.20 | 9.30 | 0.14 | 1.53% | 9.11 | 9.39 | 73478 | 6796.27 | 5.38% |
| 2024-03-19 | 9.11 | 9.16 | 0.06 | 0.66% | 9.05 | 9.60 | 111767 | 10387.37 | 8.19% |
| 2024-03-18 | 8.85 | 9.10 | 0.32 | 3.64% | 8.82 | 9.12 | 92475 | 8321.19 | 6.77% |
| 2024-03-15 | 8.52 | 8.78 | 0.21 | 2.45% | 8.46 | 8.80 | 97538 | 8467.53 | 7.14% |
| 2024-03-14 | 8.85 | 8.57 | -0.22 | -2.50% | 8.39 | 8.89 | 99342 | 8583.47 | 7.28% |
| 2024-03-13 | 8.80 | 8.79 | 0.01 | 0.11% | 8.69 | 8.90 | 86286 | 7580.55 | 6.32% |
| 2024-03-12 | 8.74 | 8.78 | 0.05 | 0.57% | 8.48 | 8.78 | 102108 | 8855.05 | 7.48% |
| 2024-03-11 | 8.63 | 8.73 | -0.08 | -0.91% | 8.43 | 8.82 | 123915 | 10645.91 | 9.07% |
| 2024-03-08 | 8.70 | 8.81 | 0.18 | 2.09% | 8.33 | 9.19 | 149322 | 12951.04 | 10.94% |
| 2024-03-07 | 8.32 | 8.63 | 0.39 | 4.73% | 8.26 | 8.98 | 127828 | 11044.65 | 9.36% |
| 2024-03-06 | 7.96 | 8.24 | 0.23 | 2.87% | 7.90 | 8.29 | 61983 | 5036.29 | 4.54% |
| 2024-03-05 | 8.31 | 8.01 | -0.34 | -4.07% | 7.95 | 8.33 | 63500 | 5153.69 | 4.65% |
| 2024-03-04 | 8.40 | 8.35 | -0.03 | -0.36% | 8.08 | 8.50 | 72444 | 6019.92 | 5.31% |
| 2024-03-01 | 8.14 | 8.38 | 0.25 | 3.08% | 8.02 | 8.40 | 86542 | 7134.35 | 6.34% |
| 2024-02-29 | 7.72 | 8.13 | 0.37 | 4.77% | 7.61 | 8.23 | 89183 | 7133.88 | 6.53% |
| 2024-02-28 | 8.94 | 7.76 | -1.09 | -12.32% | 7.71 | 8.97 | 145416 | 12238.96 | 10.65% |
| 2024-02-27 | 8.58 | 8.85 | 0.13 | 1.49% | 8.38 | 8.88 | 97439 | 8437.58 | 7.14% |
| 2024-02-26 | 8.50 | 8.72 | 0.33 | 3.93% | 8.16 | 8.96 | 124736 | 10716.67 | 9.14% |
| 2024-02-23 | 7.83 | 8.39 | 0.56 | 7.15% | 7.75 | 8.43 | 105304 | 8535.59 | 7.71% |
| 2024-02-22 | 7.34 | 7.83 | 0.54 | 7.41% | 7.32 | 7.88 | 93632 | 7107.34 | 6.86% |
| 2024-02-21 | 7.06 | 7.29 | 0.13 | 1.82% | 6.92 | 7.64 | 94964 | 6989.93 | 6.95% |
| 2024-02-20 | 6.93 | 7.16 | 0.14 | 1.99% | 6.68 | 7.18 | 94686 | 6619.57 | 6.93% |
| 2024-02-19 | 6.80 | 7.02 | 0.32 | 4.78% | 6.77 | 7.46 | 161757 | 11392.78 | 11.85% |
| 2024-02-08 | 5.66 | 6.70 | 1.12 | 20.07% | 5.10 | 6.70 | 191745 | 11613.15 | 14.04% |
| 2024-02-07 | 6.18 | 5.58 | -0.60 | -9.71% | 5.35 | 6.30 | 167687 | 9414.24 | 12.28% |
| 2024-02-06 | 6.06 | 6.18 | -0.35 | -5.36% | 5.65 | 6.51 | 124854 | 7487.71 | 9.14% |
| 2024-02-05 | 7.72 | 6.53 | -1.27 | -16.28% | 6.24 | 7.72 | 121544 | 7969.56 | 8.90% |