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 | 7.77 | 7.87 | 0.09 | 1.16% | 7.70 | 7.88 | 36909 | 2883.58 | 1.54% |
| 2024-05-16 | 7.71 | 7.78 | 0.04 | 0.52% | 7.70 | 7.83 | 43914 | 3409.14 | 1.83% |
| 2024-05-15 | 7.78 | 7.74 | -0.17 | -2.15% | 7.68 | 7.88 | 79478 | 6167.26 | 3.31% |
| 2024-05-14 | 7.90 | 7.91 | -0.02 | -0.25% | 7.82 | 8.06 | 51589 | 4079.12 | 2.15% |
| 2024-05-13 | 8.15 | 7.93 | -0.44 | -5.26% | 7.90 | 8.21 | 87990 | 7025.33 | 3.66% |
| 2024-05-10 | 8.55 | 8.37 | -0.09 | -1.06% | 8.36 | 8.91 | 108945 | 9313.99 | 4.54% |
| 2024-05-09 | 8.42 | 8.46 | 0.09 | 1.08% | 8.42 | 9.05 | 115981 | 9979.12 | 4.83% |
| 2024-05-08 | 8.66 | 8.37 | -0.21 | -2.45% | 8.33 | 8.96 | 137773 | 11819.08 | 5.74% |
| 2024-05-07 | 8.12 | 8.58 | 0.58 | 7.25% | 8.04 | 9.09 | 186901 | 15994.81 | 7.78% |
| 2024-05-06 | 7.61 | 8.00 | 0.39 | 5.12% | 7.61 | 8.08 | 145121 | 11377.62 | 6.04% |
| 2024-04-30 | 7.90 | 7.61 | -0.39 | -4.88% | 7.51 | 8.08 | 138922 | 10730.58 | 5.78% |
| 2024-04-29 | 7.60 | 8.00 | -0.44 | -5.21% | 7.32 | 8.08 | 198695 | 15387.25 | 8.27% |
| 2024-04-26 | 8.53 | 8.44 | -0.32 | -3.65% | 8.30 | 9.00 | 225110 | 19283.79 | 9.37% |
| 2024-04-25 | 7.90 | 8.76 | 0.77 | 9.64% | 7.86 | 9.31 | 247718 | 21920.40 | 10.31% |
| 2024-04-24 | 7.80 | 7.99 | 0.19 | 2.44% | 7.62 | 8.16 | 89320 | 7086.66 | 3.72% |
| 2024-04-23 | 7.49 | 7.80 | 0.12 | 1.56% | 7.44 | 8.20 | 115088 | 9016.44 | 4.79% |
| 2024-04-22 | 8.01 | 7.68 | -0.85 | -9.96% | 7.58 | 8.10 | 143986 | 11175.82 | 5.99% |
| 2024-04-19 | 7.31 | 8.53 | 1.21 | 16.53% | 7.26 | 8.56 | 210755 | 17093.90 | 8.77% |
| 2024-04-18 | 7.45 | 7.32 | -0.14 | -1.88% | 7.21 | 7.50 | 59248 | 4337.79 | 2.47% |
| 2024-04-17 | 6.90 | 7.46 | 0.49 | 7.03% | 6.90 | 7.50 | 77100 | 5662.50 | 3.21% |
| 2024-04-16 | 7.65 | 6.97 | -0.92 | -11.66% | 6.96 | 7.76 | 90023 | 6541.16 | 3.75% |
| 2024-04-15 | 8.12 | 7.89 | -0.31 | -3.78% | 7.40 | 8.38 | 124162 | 9796.28 | 5.17% |
| 2024-04-12 | 7.68 | 8.20 | 0.53 | 6.91% | 7.68 | 8.45 | 128282 | 10336.30 | 5.34% |
| 2024-04-11 | 7.65 | 7.67 | -0.01 | -0.13% | 7.53 | 7.78 | 37997 | 2929.52 | 1.58% |
| 2024-04-10 | 7.88 | 7.68 | -0.24 | -3.03% | 7.57 | 7.94 | 53260 | 4106.37 | 2.22% |
| 2024-04-09 | 7.71 | 7.92 | 0.17 | 2.19% | 7.71 | 7.93 | 51808 | 4062.14 | 2.16% |
| 2024-04-08 | 8.02 | 7.75 | -0.27 | -3.37% | 7.68 | 8.08 | 69024 | 5391.62 | 2.87% |
| 2024-04-03 | 8.35 | 8.02 | -0.38 | -4.52% | 7.84 | 8.39 | 120760 | 9799.90 | 5.03% |
| 2024-04-02 | 8.45 | 8.40 | -0.16 | -1.87% | 8.36 | 8.79 | 148565 | 12656.58 | 6.19% |
| 2024-04-01 | 8.32 | 8.56 | -0.82 | -8.74% | 8.09 | 9.01 | 208630 | 17601.09 | 8.69% |
| 2024-03-29 | 8.85 | 9.38 | 0.53 | 5.99% | 8.85 | 9.40 | 51993 | 4779.88 | 2.16% |
| 2024-03-28 | 8.67 | 8.85 | 0.18 | 2.08% | 8.63 | 8.90 | 19533 | 1722.75 | 0.81% |
| 2024-03-27 | 8.90 | 8.67 | -0.19 | -2.14% | 8.65 | 8.96 | 19612 | 1727.75 | 0.82% |
| 2024-03-26 | 8.90 | 8.86 | 0.00 | 0.00% | 8.67 | 8.95 | 18499 | 1631.09 | 0.77% |
| 2024-03-25 | 9.00 | 8.86 | -0.21 | -2.32% | 8.85 | 9.20 | 26619 | 2388.31 | 1.11% |
| 2024-03-22 | 9.22 | 9.07 | -0.19 | -2.05% | 8.97 | 9.24 | 23355 | 2119.48 | 0.97% |
| 2024-03-21 | 9.20 | 9.26 | 0.06 | 0.65% | 9.12 | 9.33 | 20562 | 1896.18 | 0.86% |
| 2024-03-20 | 9.06 | 9.20 | 0.10 | 1.10% | 9.06 | 9.24 | 18666 | 1711.92 | 0.78% |
| 2024-03-19 | 9.16 | 9.10 | -0.07 | -0.76% | 9.09 | 9.22 | 17668 | 1616.95 | 0.74% |
| 2024-03-18 | 9.12 | 9.17 | 0.05 | 0.55% | 9.05 | 9.23 | 21273 | 1939.16 | 0.89% |
| 2024-03-15 | 8.83 | 9.12 | 0.26 | 2.93% | 8.82 | 9.12 | 34002 | 3045.11 | 1.42% |
| 2024-03-14 | 8.87 | 8.86 | -0.01 | -0.11% | 8.69 | 8.94 | 22263 | 1964.94 | 0.93% |
| 2024-03-13 | 8.99 | 8.87 | -0.11 | -1.22% | 8.82 | 8.99 | 24890 | 2207.23 | 1.04% |
| 2024-03-12 | 8.83 | 8.98 | 0.17 | 1.93% | 8.73 | 9.14 | 36905 | 3291.27 | 1.54% |
| 2024-03-11 | 8.76 | 8.81 | 0.11 | 1.26% | 8.65 | 8.82 | 20114 | 1756.03 | 0.84% |
| 2024-03-08 | 8.70 | 8.70 | -0.03 | -0.34% | 8.57 | 8.83 | 23747 | 2061.91 | 0.99% |
| 2024-03-07 | 8.68 | 8.73 | 0.12 | 1.39% | 8.66 | 9.02 | 55202 | 4893.52 | 2.30% |
| 2024-03-06 | 8.41 | 8.61 | 0.12 | 1.41% | 8.40 | 8.62 | 18221 | 1552.56 | 0.76% |
| 2024-03-05 | 8.61 | 8.49 | -0.17 | -1.96% | 8.45 | 8.65 | 23841 | 2029.91 | 0.99% |
| 2024-03-04 | 8.82 | 8.66 | -0.23 | -2.59% | 8.56 | 8.89 | 35610 | 3087.09 | 1.48% |
| 2024-03-01 | 8.94 | 8.89 | 0.13 | 1.48% | 8.59 | 9.15 | 41291 | 3638.37 | 1.72% |
| 2024-02-29 | 8.23 | 8.76 | 0.44 | 5.29% | 8.12 | 8.98 | 47380 | 4094.18 | 1.97% |
| 2024-02-28 | 9.14 | 8.32 | -0.83 | -9.07% | 8.32 | 9.25 | 60337 | 5313.99 | 2.51% |
| 2024-02-27 | 9.11 | 9.15 | 0.03 | 0.33% | 8.97 | 9.19 | 31451 | 2853.91 | 1.31% |
| 2024-02-26 | 8.79 | 9.12 | 0.33 | 3.75% | 8.66 | 9.29 | 50153 | 4542.77 | 2.09% |
| 2024-02-23 | 8.67 | 8.79 | 0.18 | 2.09% | 8.58 | 8.83 | 26035 | 2268.61 | 1.08% |
| 2024-02-22 | 8.40 | 8.61 | 0.24 | 2.87% | 8.40 | 8.70 | 25301 | 2170.65 | 1.05% |
| 2024-02-21 | 8.26 | 8.37 | 0.03 | 0.36% | 8.18 | 8.67 | 35105 | 2969.06 | 1.46% |
| 2024-02-20 | 8.36 | 8.34 | -0.09 | -1.07% | 8.13 | 8.43 | 22798 | 1886.27 | 0.95% |
| 2024-02-19 | 8.04 | 8.43 | 0.50 | 6.31% | 8.04 | 8.45 | 46755 | 3868.11 | 1.95% |