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 | 8.46 | 8.31 | -0.07 | -0.84% | 8.29 | 8.97 | 386668 | 33253.07 | 7.23% |
| 2024-05-08 | 8.50 | 8.38 | -0.34 | -3.90% | 8.34 | 8.79 | 384673 | 32800.07 | 7.20% |
| 2024-05-07 | 8.12 | 8.72 | 0.52 | 6.34% | 8.02 | 8.78 | 473249 | 39607.17 | 8.85% |
| 2024-05-06 | 7.79 | 8.20 | 0.56 | 7.33% | 7.53 | 8.43 | 323208 | 25888.87 | 6.05% |
| 2024-04-30 | 7.36 | 7.64 | 0.30 | 4.09% | 7.25 | 7.66 | 241326 | 18130.43 | 4.51% |
| 2024-04-29 | 7.05 | 7.34 | 0.15 | 2.09% | 7.02 | 7.44 | 208962 | 15251.58 | 3.91% |
| 2024-04-26 | 7.10 | 7.19 | -0.06 | -0.83% | 7.07 | 7.36 | 209022 | 15013.83 | 3.91% |
| 2024-04-25 | 6.78 | 7.25 | 0.40 | 5.84% | 6.77 | 7.36 | 233537 | 16745.43 | 4.37% |
| 2024-04-24 | 6.68 | 6.85 | 0.15 | 2.24% | 6.52 | 6.85 | 136640 | 9166.56 | 2.55% |
| 2024-04-23 | 6.53 | 6.70 | 0.14 | 2.13% | 6.53 | 6.76 | 117485 | 7827.05 | 2.20% |
| 2024-04-22 | 6.77 | 6.56 | -0.25 | -3.67% | 6.49 | 6.82 | 142102 | 9383.23 | 2.66% |
| 2024-04-19 | 7.03 | 6.81 | -0.26 | -3.68% | 6.71 | 7.13 | 204119 | 14050.90 | 3.82% |
| 2024-04-18 | 7.18 | 7.07 | -0.17 | -2.35% | 6.90 | 7.60 | 265666 | 19228.75 | 4.97% |
| 2024-04-17 | 6.92 | 7.24 | 0.54 | 8.06% | 6.92 | 7.41 | 238575 | 17218.70 | 4.46% |
| 2024-04-16 | 7.53 | 6.70 | -1.12 | -14.32% | 6.50 | 7.79 | 286653 | 20132.87 | 5.36% |
| 2024-04-15 | 8.22 | 7.82 | -0.69 | -8.11% | 7.46 | 8.55 | 368934 | 29378.30 | 6.90% |
| 2024-04-12 | 8.13 | 8.51 | 0.21 | 2.53% | 7.95 | 8.59 | 424725 | 35499.20 | 7.94% |
| 2024-04-11 | 8.11 | 8.30 | 0.00 | 0.00% | 7.95 | 8.83 | 518166 | 43630.06 | 9.69% |
| 2024-04-10 | 8.00 | 8.30 | 0.30 | 3.75% | 7.59 | 8.30 | 506146 | 40430.58 | 9.46% |
| 2024-04-09 | 7.18 | 8.00 | 0.78 | 10.80% | 7.11 | 8.00 | 389193 | 29889.15 | 7.28% |
| 2024-04-08 | 7.60 | 7.22 | -0.57 | -7.32% | 7.18 | 7.86 | 305721 | 22840.76 | 5.72% |
| 2024-04-03 | 7.71 | 7.79 | -0.20 | -2.50% | 7.71 | 8.30 | 471653 | 37417.36 | 8.82% |
| 2024-04-02 | 6.99 | 7.99 | 0.97 | 13.82% | 6.99 | 8.27 | 587412 | 46116.00 | 10.98% |
| 2024-04-01 | 6.90 | 7.02 | 0.11 | 1.59% | 6.81 | 7.07 | 148865 | 10383.41 | 2.78% |
| 2024-03-29 | 6.96 | 6.91 | -0.09 | -1.29% | 6.84 | 7.16 | 212829 | 14893.17 | 3.98% |
| 2024-03-28 | 6.64 | 7.00 | 0.27 | 4.01% | 6.62 | 7.00 | 245157 | 16823.22 | 4.58% |
| 2024-03-27 | 6.58 | 6.73 | 0.20 | 3.06% | 6.55 | 7.37 | 283812 | 19630.65 | 5.31% |
| 2024-03-26 | 6.39 | 6.53 | 0.12 | 1.87% | 6.35 | 6.60 | 70891 | 4593.37 | 1.33% |
| 2024-03-25 | 6.68 | 6.41 | -0.29 | -4.33% | 6.40 | 6.68 | 70485 | 4618.60 | 1.32% |
| 2024-03-22 | 6.88 | 6.70 | -0.18 | -2.62% | 6.63 | 6.89 | 87553 | 5890.18 | 1.64% |
| 2024-03-21 | 6.93 | 6.88 | -0.06 | -0.86% | 6.80 | 6.99 | 64380 | 4427.86 | 1.20% |
| 2024-03-20 | 6.86 | 6.94 | 0.04 | 0.58% | 6.84 | 6.96 | 67796 | 4688.82 | 1.27% |
| 2024-03-19 | 6.85 | 6.90 | 0.05 | 0.73% | 6.82 | 7.01 | 96761 | 6672.69 | 1.81% |
| 2024-03-18 | 6.77 | 6.85 | 0.18 | 2.70% | 6.68 | 6.86 | 80801 | 5465.10 | 1.51% |
| 2024-03-15 | 6.58 | 6.67 | 0.08 | 1.21% | 6.48 | 6.68 | 64540 | 4251.91 | 1.21% |
| 2024-03-14 | 6.58 | 6.59 | -0.04 | -0.60% | 6.46 | 6.72 | 75005 | 4945.72 | 1.40% |
| 2024-03-13 | 6.61 | 6.63 | -0.02 | -0.30% | 6.56 | 6.67 | 67390 | 4450.86 | 1.26% |
| 2024-03-12 | 6.66 | 6.65 | 0.00 | 0.00% | 6.45 | 6.71 | 110525 | 7249.75 | 2.07% |
| 2024-03-11 | 6.22 | 6.65 | 0.40 | 6.40% | 6.22 | 6.65 | 147826 | 9580.23 | 2.76% |
| 2024-03-08 | 6.23 | 6.25 | 0.07 | 1.13% | 6.15 | 6.32 | 48094 | 2998.20 | 0.90% |
| 2024-03-07 | 6.35 | 6.18 | -0.10 | -1.59% | 6.17 | 6.38 | 64499 | 4037.19 | 1.21% |
| 2024-03-06 | 6.21 | 6.28 | 0.05 | 0.80% | 6.16 | 6.36 | 65212 | 4082.80 | 1.22% |
| 2024-03-05 | 6.44 | 6.23 | -0.18 | -2.81% | 6.21 | 6.45 | 73769 | 4632.62 | 1.38% |
| 2024-03-04 | 6.57 | 6.41 | -0.15 | -2.29% | 6.30 | 6.65 | 94274 | 6046.97 | 1.76% |
| 2024-03-01 | 6.57 | 6.56 | 0.09 | 1.39% | 6.44 | 6.74 | 108359 | 7104.82 | 2.03% |
| 2024-02-29 | 6.05 | 6.47 | 0.39 | 6.41% | 6.04 | 6.47 | 118018 | 7424.92 | 2.21% |
| 2024-02-28 | 6.70 | 6.08 | -0.56 | -8.43% | 6.07 | 6.89 | 193324 | 12596.41 | 3.61% |
| 2024-02-27 | 6.49 | 6.64 | 0.20 | 3.11% | 6.39 | 6.64 | 100009 | 6530.93 | 1.87% |
| 2024-02-26 | 6.27 | 6.44 | 0.21 | 3.37% | 6.21 | 6.62 | 144134 | 9235.11 | 2.69% |
| 2024-02-23 | 6.02 | 6.23 | 0.25 | 4.18% | 5.98 | 6.23 | 104629 | 6424.49 | 1.96% |
| 2024-02-22 | 5.81 | 5.98 | 0.18 | 3.10% | 5.80 | 6.02 | 93597 | 5542.17 | 1.75% |
| 2024-02-21 | 5.52 | 5.80 | 0.16 | 2.84% | 5.51 | 5.98 | 125699 | 7312.73 | 2.35% |
| 2024-02-20 | 5.60 | 5.64 | 0.01 | 0.18% | 5.43 | 5.65 | 85383 | 4766.38 | 1.60% |
| 2024-02-19 | 5.40 | 5.63 | 0.25 | 4.65% | 5.40 | 5.75 | 142247 | 7956.22 | 2.66% |
| 2024-02-08 | 4.75 | 5.38 | 0.61 | 12.79% | 4.69 | 5.45 | 167575 | 8489.72 | 3.13% |
| 2024-02-07 | 4.97 | 4.77 | -0.20 | -4.02% | 4.70 | 5.14 | 151678 | 7481.67 | 2.84% |
| 2024-02-06 | 4.37 | 4.97 | 0.19 | 3.97% | 4.37 | 5.12 | 174584 | 8184.60 | 3.26% |
| 2024-02-05 | 5.52 | 4.78 | -0.69 | -12.61% | 4.66 | 5.55 | 167348 | 8260.19 | 3.13% |
| 2024-02-02 | 5.84 | 5.47 | -0.35 | -6.01% | 5.24 | 5.93 | 115193 | 6396.50 | 2.15% |
| 2024-02-01 | 5.82 | 5.82 | -0.04 | -0.68% | 5.63 | 5.95 | 93693 | 5443.69 | 1.75% |
| 2024-01-31 | 6.18 | 5.86 | -0.36 | -5.79% | 5.86 | 6.31 | 109982 | 6605.86 | 2.06% |