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 | 8.20 | 8.08 | -0.16 | -1.94% | 7.88 | 8.20 | 34487 | 2771.56 | 2.03% |
| 2024-05-10 | 8.36 | 8.24 | -0.10 | -1.20% | 8.19 | 8.43 | 42594 | 3519.93 | 2.51% |
| 2024-05-09 | 8.27 | 8.34 | 0.05 | 0.60% | 8.25 | 8.49 | 49744 | 4166.94 | 2.93% |
| 2024-05-08 | 8.49 | 8.29 | -0.32 | -3.72% | 8.25 | 8.58 | 79334 | 6599.14 | 4.67% |
| 2024-05-07 | 8.38 | 8.61 | 0.24 | 2.87% | 8.24 | 8.72 | 92558 | 7914.89 | 5.45% |
| 2024-05-06 | 8.06 | 8.37 | 0.37 | 4.63% | 8.06 | 8.39 | 74621 | 6149.49 | 4.39% |
| 2024-04-30 | 7.96 | 8.00 | 0.04 | 0.50% | 7.80 | 8.08 | 64460 | 5121.76 | 3.79% |
| 2024-04-29 | 7.60 | 7.96 | 0.41 | 5.43% | 7.58 | 8.00 | 85236 | 6680.75 | 5.02% |
| 2024-04-26 | 7.62 | 7.55 | -0.09 | -1.18% | 7.42 | 7.68 | 84637 | 6384.46 | 4.98% |
| 2024-04-25 | 7.34 | 7.64 | 0.19 | 2.55% | 7.34 | 7.80 | 115036 | 8751.88 | 6.77% |
| 2024-04-24 | 7.73 | 7.45 | 0.46 | 6.58% | 7.31 | 8.30 | 126337 | 9566.41 | 7.44% |
| 2024-04-23 | 6.72 | 6.99 | 0.35 | 5.27% | 6.65 | 7.12 | 67255 | 4678.16 | 2.68% |
| 2024-04-22 | 6.79 | 6.64 | -0.15 | -2.21% | 6.40 | 6.87 | 37438 | 2482.17 | 1.49% |
| 2024-04-19 | 6.94 | 6.79 | -0.15 | -2.16% | 6.73 | 7.02 | 46616 | 3173.80 | 1.86% |
| 2024-04-18 | 7.10 | 6.94 | -0.16 | -2.25% | 6.75 | 7.19 | 97004 | 6768.35 | 3.87% |
| 2024-04-17 | 6.10 | 7.10 | 1.18 | 19.93% | 6.09 | 7.10 | 79453 | 5476.41 | 3.17% |
| 2024-04-16 | 6.80 | 5.92 | -0.91 | -13.32% | 5.88 | 6.80 | 82179 | 5001.71 | 3.28% |
| 2024-04-15 | 7.47 | 6.83 | -0.72 | -9.54% | 6.71 | 7.58 | 63684 | 4479.89 | 2.54% |
| 2024-04-12 | 7.54 | 7.55 | 0.07 | 0.94% | 7.50 | 7.76 | 33817 | 2569.69 | 1.35% |
| 2024-04-11 | 7.43 | 7.48 | 0.01 | 0.13% | 7.30 | 7.65 | 25336 | 1903.74 | 1.01% |
| 2024-04-10 | 7.78 | 7.47 | -0.27 | -3.49% | 7.39 | 7.82 | 33064 | 2486.00 | 1.32% |
| 2024-04-09 | 7.49 | 7.74 | 0.30 | 4.03% | 7.49 | 7.76 | 34253 | 2621.35 | 1.37% |
| 2024-04-08 | 7.90 | 7.44 | -0.48 | -6.06% | 7.42 | 7.91 | 36349 | 2768.47 | 1.45% |
| 2024-04-03 | 8.10 | 7.92 | -0.12 | -1.49% | 7.70 | 8.15 | 36023 | 2833.49 | 1.44% |
| 2024-04-02 | 8.01 | 8.04 | 0.02 | 0.25% | 7.90 | 8.12 | 36547 | 2931.07 | 1.46% |
| 2024-04-01 | 7.78 | 8.02 | 0.24 | 3.08% | 7.71 | 8.06 | 46754 | 3711.34 | 1.86% |
| 2024-03-29 | 7.69 | 7.78 | 0.09 | 1.17% | 7.60 | 7.80 | 30216 | 2328.52 | 1.20% |
| 2024-03-28 | 7.32 | 7.69 | 0.37 | 5.05% | 7.32 | 7.80 | 41580 | 3168.14 | 1.66% |
| 2024-03-27 | 7.68 | 7.32 | -0.35 | -4.56% | 7.30 | 7.74 | 34596 | 2593.24 | 1.38% |
| 2024-03-26 | 7.64 | 7.67 | 0.00 | 0.00% | 7.49 | 7.81 | 37866 | 2902.04 | 1.51% |
| 2024-03-25 | 7.94 | 7.67 | -0.25 | -3.16% | 7.60 | 7.98 | 38777 | 3027.90 | 1.55% |
| 2024-03-22 | 8.13 | 7.92 | -0.20 | -2.46% | 7.83 | 8.17 | 43645 | 3478.81 | 1.74% |
| 2024-03-21 | 8.26 | 8.12 | -0.11 | -1.34% | 7.95 | 8.31 | 54283 | 4396.82 | 2.16% |
| 2024-03-20 | 8.13 | 8.23 | 0.20 | 2.49% | 8.03 | 8.26 | 45823 | 3730.57 | 1.83% |
| 2024-03-19 | 8.08 | 8.03 | -0.07 | -0.86% | 7.99 | 8.16 | 49468 | 3986.61 | 1.97% |
| 2024-03-18 | 7.88 | 8.10 | 0.28 | 3.58% | 7.85 | 8.17 | 58116 | 4677.43 | 2.32% |
| 2024-03-15 | 7.60 | 7.82 | 0.24 | 3.17% | 7.51 | 7.82 | 48531 | 3752.59 | 1.94% |
| 2024-03-14 | 7.65 | 7.58 | -0.11 | -1.43% | 7.43 | 7.72 | 43220 | 3286.52 | 1.72% |
| 2024-03-13 | 7.73 | 7.69 | 0.03 | 0.39% | 7.62 | 7.90 | 58001 | 4486.42 | 2.31% |
| 2024-03-12 | 7.52 | 7.66 | 0.18 | 2.41% | 7.41 | 7.67 | 64507 | 4881.78 | 2.57% |
| 2024-03-11 | 7.40 | 7.48 | 0.09 | 1.22% | 7.28 | 7.48 | 46322 | 3429.52 | 1.85% |
| 2024-03-08 | 7.41 | 7.39 | 0.06 | 0.82% | 7.17 | 7.47 | 53879 | 3950.36 | 2.15% |
| 2024-03-07 | 7.40 | 7.33 | 0.04 | 0.55% | 7.28 | 7.58 | 84481 | 6270.08 | 3.37% |
| 2024-03-06 | 6.96 | 7.29 | 0.32 | 4.59% | 6.92 | 7.39 | 70568 | 5084.06 | 2.81% |
| 2024-03-05 | 7.18 | 6.97 | -0.21 | -2.92% | 6.92 | 7.20 | 60546 | 4240.44 | 2.41% |
| 2024-03-04 | 7.40 | 7.18 | -0.17 | -2.31% | 7.03 | 7.43 | 64297 | 4618.29 | 2.56% |
| 2024-03-01 | 7.40 | 7.35 | 0.04 | 0.55% | 7.25 | 7.61 | 63511 | 4686.63 | 2.53% |
| 2024-02-29 | 6.94 | 7.31 | 0.28 | 3.98% | 6.91 | 7.36 | 89520 | 6462.51 | 3.57% |
| 2024-02-28 | 7.89 | 7.03 | -0.93 | -11.68% | 7.03 | 7.94 | 143466 | 10845.84 | 5.72% |
| 2024-02-27 | 7.86 | 7.96 | 0.27 | 3.51% | 7.74 | 8.19 | 141912 | 11269.02 | 5.66% |
| 2024-02-26 | 7.40 | 7.69 | 0.53 | 7.40% | 7.21 | 8.36 | 156640 | 12163.26 | 6.25% |
| 2024-02-23 | 6.76 | 7.16 | 0.42 | 6.23% | 6.75 | 7.23 | 86794 | 6053.12 | 3.46% |
| 2024-02-22 | 6.49 | 6.74 | 0.34 | 5.31% | 6.43 | 6.75 | 63262 | 4185.38 | 2.52% |
| 2024-02-21 | 6.25 | 6.40 | 0.10 | 1.59% | 6.17 | 6.70 | 64562 | 4188.94 | 2.57% |
| 2024-02-20 | 6.05 | 6.30 | 0.27 | 4.48% | 5.96 | 6.40 | 61569 | 3816.32 | 2.45% |
| 2024-02-19 | 5.83 | 6.03 | 0.19 | 3.25% | 5.75 | 6.18 | 99396 | 5971.33 | 3.96% |
| 2024-02-08 | 5.32 | 5.84 | 0.52 | 9.77% | 4.26 | 5.90 | 143662 | 7470.98 | 5.73% |
| 2024-02-07 | 5.71 | 5.32 | -0.31 | -5.51% | 5.18 | 5.71 | 121991 | 6517.05 | 4.86% |
| 2024-02-06 | 5.81 | 5.63 | -0.18 | -3.10% | 5.00 | 5.98 | 103799 | 5606.01 | 4.14% |
| 2024-02-05 | 6.90 | 5.81 | -1.13 | -16.28% | 5.58 | 6.90 | 86528 | 5195.46 | 3.45% |