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 | 8.22 | 8.10 | -0.15 | -1.82% | 8.05 | 8.28 | 80151 | 6513.93 | 0.67% |
| 2024-05-09 | 8.16 | 8.25 | 0.08 | 0.98% | 8.16 | 8.35 | 83813 | 6939.09 | 0.70% |
| 2024-05-08 | 8.26 | 8.17 | -0.12 | -1.45% | 8.15 | 8.39 | 100404 | 8267.83 | 0.84% |
| 2024-05-07 | 8.03 | 8.29 | 0.29 | 3.63% | 8.02 | 8.49 | 161450 | 13363.73 | 1.35% |
| 2024-05-06 | 7.96 | 8.00 | 0.12 | 1.52% | 7.90 | 8.08 | 84445 | 6751.73 | 0.70% |
| 2024-04-30 | 7.84 | 7.88 | -0.02 | -0.25% | 7.80 | 7.94 | 72358 | 5712.57 | 0.60% |
| 2024-04-29 | 7.75 | 7.90 | 0.15 | 1.94% | 7.66 | 7.92 | 124425 | 9704.72 | 1.04% |
| 2024-04-26 | 7.31 | 7.75 | 0.57 | 7.94% | 7.30 | 7.78 | 150918 | 11475.11 | 1.26% |
| 2024-04-25 | 7.00 | 7.18 | 0.18 | 2.57% | 6.94 | 7.24 | 62145 | 4445.21 | 0.52% |
| 2024-04-24 | 6.84 | 7.00 | 0.18 | 2.64% | 6.75 | 7.02 | 48141 | 3323.22 | 0.40% |
| 2024-04-23 | 6.76 | 6.82 | 0.01 | 0.15% | 6.76 | 6.91 | 38672 | 2636.32 | 0.32% |
| 2024-04-22 | 6.84 | 6.81 | -0.06 | -0.87% | 6.61 | 6.95 | 52848 | 3597.55 | 0.44% |
| 2024-04-19 | 6.91 | 6.87 | -0.10 | -1.43% | 6.81 | 7.03 | 41181 | 2842.18 | 0.34% |
| 2024-04-18 | 7.20 | 6.97 | -0.23 | -3.19% | 6.96 | 7.26 | 74131 | 5222.92 | 0.62% |
| 2024-04-17 | 6.70 | 7.20 | 0.55 | 8.27% | 6.70 | 7.20 | 76311 | 5388.35 | 0.64% |
| 2024-04-16 | 7.11 | 6.65 | -0.54 | -7.51% | 6.64 | 7.22 | 92416 | 6310.59 | 0.77% |
| 2024-04-15 | 7.45 | 7.19 | -0.26 | -3.49% | 7.02 | 7.54 | 92024 | 6647.46 | 0.77% |
| 2024-04-12 | 7.65 | 7.45 | -0.20 | -2.61% | 7.43 | 7.78 | 52741 | 3963.74 | 0.44% |
| 2024-04-11 | 7.72 | 7.65 | -0.11 | -1.42% | 7.53 | 7.76 | 57701 | 4419.57 | 0.48% |
| 2024-04-10 | 7.83 | 7.76 | -0.17 | -2.14% | 7.70 | 7.88 | 85965 | 6695.63 | 0.72% |
| 2024-04-09 | 7.53 | 7.93 | 0.41 | 5.45% | 7.50 | 7.96 | 145474 | 11432.30 | 1.21% |
| 2024-04-08 | 7.78 | 7.52 | -0.28 | -3.59% | 7.50 | 7.83 | 72824 | 5591.00 | 0.61% |
| 2024-04-03 | 7.80 | 7.80 | -0.07 | -0.89% | 7.78 | 7.98 | 89750 | 7059.33 | 0.75% |
| 2024-04-02 | 7.65 | 7.87 | 0.22 | 2.88% | 7.58 | 7.94 | 114603 | 8928.39 | 0.96% |
| 2024-04-01 | 7.31 | 7.65 | 0.36 | 4.94% | 7.31 | 7.70 | 87067 | 6599.03 | 0.73% |
| 2024-03-29 | 7.29 | 7.29 | -0.01 | -0.14% | 7.20 | 7.40 | 47576 | 3473.38 | 0.40% |
| 2024-03-28 | 7.32 | 7.30 | 0.00 | 0.00% | 7.20 | 7.42 | 69747 | 5094.88 | 0.58% |
| 2024-03-27 | 7.56 | 7.30 | -0.22 | -2.93% | 7.30 | 7.70 | 80787 | 6078.41 | 0.67% |
| 2024-03-26 | 7.33 | 7.52 | 0.19 | 2.59% | 7.30 | 7.58 | 72906 | 5420.33 | 0.61% |
| 2024-03-25 | 7.55 | 7.33 | -0.24 | -3.17% | 7.33 | 7.60 | 62158 | 4634.15 | 0.52% |
| 2024-03-22 | 7.85 | 7.57 | -0.31 | -3.93% | 7.57 | 7.88 | 71870 | 5512.35 | 0.60% |
| 2024-03-21 | 7.92 | 7.88 | -0.07 | -0.88% | 7.80 | 7.97 | 61131 | 4811.22 | 0.51% |
| 2024-03-20 | 7.89 | 7.95 | 0.08 | 1.02% | 7.84 | 7.97 | 63061 | 4992.15 | 0.53% |
| 2024-03-19 | 8.00 | 7.87 | -0.15 | -1.87% | 7.87 | 8.04 | 94651 | 7503.02 | 0.79% |
| 2024-03-18 | 7.99 | 8.02 | -0.01 | -0.12% | 7.90 | 8.08 | 158777 | 12632.93 | 1.32% |
| 2024-03-15 | 7.56 | 8.03 | 0.46 | 6.08% | 7.51 | 8.18 | 228458 | 18038.67 | 1.90% |
| 2024-03-14 | 7.65 | 7.57 | -0.10 | -1.30% | 7.49 | 7.72 | 61744 | 4696.44 | 0.51% |
| 2024-03-13 | 7.70 | 7.67 | -0.13 | -1.67% | 7.60 | 7.76 | 79132 | 6062.81 | 0.66% |
| 2024-03-12 | 7.71 | 7.80 | 0.14 | 1.83% | 7.63 | 7.92 | 117984 | 9155.13 | 0.98% |
| 2024-03-11 | 7.54 | 7.66 | 0.21 | 2.82% | 7.48 | 7.66 | 63389 | 4807.99 | 0.53% |
| 2024-03-08 | 7.47 | 7.45 | 0.00 | 0.00% | 7.38 | 7.58 | 53182 | 3974.77 | 0.44% |
| 2024-03-07 | 7.62 | 7.45 | -0.16 | -2.10% | 7.45 | 7.71 | 67890 | 5141.51 | 0.57% |
| 2024-03-06 | 7.57 | 7.61 | -0.03 | -0.39% | 7.56 | 7.80 | 69578 | 5329.33 | 0.58% |
| 2024-03-05 | 7.64 | 7.64 | -0.05 | -0.65% | 7.52 | 7.74 | 89307 | 6825.09 | 0.74% |
| 2024-03-04 | 7.80 | 7.69 | -0.19 | -2.41% | 7.60 | 7.95 | 112350 | 8671.38 | 0.94% |
| 2024-03-01 | 7.98 | 7.88 | 0.17 | 2.20% | 7.76 | 8.18 | 181288 | 14336.37 | 1.51% |
| 2024-02-29 | 7.16 | 7.71 | 0.52 | 7.23% | 7.12 | 7.75 | 158107 | 11889.80 | 1.32% |
| 2024-02-28 | 7.55 | 7.19 | -0.35 | -4.64% | 7.18 | 7.84 | 176061 | 13291.89 | 1.47% |
| 2024-02-27 | 7.32 | 7.54 | 0.16 | 2.17% | 7.25 | 7.55 | 93572 | 6955.88 | 0.78% |
| 2024-02-26 | 7.26 | 7.38 | 0.11 | 1.51% | 7.20 | 7.54 | 108857 | 8013.74 | 0.91% |
| 2024-02-23 | 7.08 | 7.27 | 0.17 | 2.39% | 7.05 | 7.27 | 92116 | 6601.00 | 0.77% |
| 2024-02-22 | 7.10 | 7.10 | 0.02 | 0.28% | 6.99 | 7.19 | 83476 | 5916.08 | 0.70% |
| 2024-02-21 | 6.97 | 7.08 | 0.14 | 2.02% | 6.89 | 7.30 | 107780 | 7680.07 | 0.90% |
| 2024-02-20 | 6.90 | 6.94 | -0.06 | -0.86% | 6.81 | 6.99 | 77282 | 5337.43 | 0.64% |
| 2024-02-19 | 7.07 | 7.00 | 0.02 | 0.29% | 6.87 | 7.18 | 107180 | 7500.67 | 0.89% |
| 2024-02-08 | 6.70 | 6.98 | 0.34 | 5.12% | 6.64 | 7.16 | 124241 | 8678.36 | 1.04% |
| 2024-02-07 | 6.43 | 6.64 | 0.21 | 3.27% | 6.42 | 6.78 | 133328 | 8845.75 | 1.11% |
| 2024-02-06 | 5.80 | 6.43 | 0.55 | 9.35% | 5.72 | 6.55 | 135730 | 8454.34 | 1.13% |
| 2024-02-05 | 6.26 | 5.88 | -0.52 | -8.13% | 5.73 | 6.39 | 123822 | 7443.47 | 1.03% |