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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.53 | 8.63 | -0.31 | -3.47% | 8.55 | 10.22 | 330382 | 31234.87 | 13.77% |
| 2024-05-13 | 7.46 | 8.94 | 1.49 | 20.00% | 7.30 | 8.94 | 196096 | 16969.55 | 8.17% |
| 2024-05-10 | 7.59 | 7.45 | -0.14 | -1.84% | 7.43 | 7.62 | 16864 | 1263.51 | 0.70% |
| 2024-05-09 | 7.45 | 7.59 | 0.16 | 2.15% | 7.45 | 7.62 | 17124 | 1297.87 | 0.71% |
| 2024-05-08 | 7.82 | 7.58 | -0.22 | -2.82% | 7.57 | 7.84 | 22043 | 1684.22 | 0.92% |
| 2024-05-07 | 7.72 | 7.80 | 0.10 | 1.30% | 7.64 | 7.83 | 22706 | 1754.25 | 0.95% |
| 2024-05-06 | 7.59 | 7.70 | 0.20 | 2.67% | 7.51 | 7.75 | 21695 | 1658.62 | 0.90% |
| 2024-04-30 | 7.43 | 7.50 | 0.07 | 0.94% | 7.35 | 7.60 | 24244 | 1805.21 | 1.01% |
| 2024-04-29 | 7.16 | 7.43 | 0.29 | 4.06% | 7.16 | 7.45 | 25387 | 1868.21 | 1.06% |
| 2024-04-26 | 7.17 | 7.14 | -0.03 | -0.42% | 7.00 | 7.20 | 26321 | 1876.88 | 1.10% |
| 2024-04-25 | 7.07 | 7.17 | 0.02 | 0.28% | 7.02 | 7.21 | 26872 | 1919.87 | 1.12% |
| 2024-04-24 | 6.92 | 7.15 | 0.24 | 3.47% | 6.92 | 7.18 | 25970 | 1844.71 | 1.08% |
| 2024-04-23 | 6.75 | 6.91 | 0.11 | 1.62% | 6.75 | 7.03 | 23697 | 1641.10 | 0.99% |
| 2024-04-22 | 6.70 | 6.80 | -0.03 | -0.44% | 6.56 | 6.92 | 21183 | 1431.16 | 0.88% |
| 2024-04-19 | 6.80 | 6.83 | -0.01 | -0.15% | 6.70 | 6.92 | 17554 | 1196.94 | 0.73% |
| 2024-04-18 | 7.05 | 6.84 | -0.20 | -2.84% | 6.76 | 7.09 | 29480 | 2033.64 | 1.23% |
| 2024-04-17 | 6.33 | 7.04 | 0.81 | 13.00% | 6.33 | 7.05 | 42823 | 2930.25 | 1.78% |
| 2024-04-16 | 6.97 | 6.23 | -0.79 | -11.25% | 6.20 | 7.01 | 42073 | 2709.84 | 1.75% |
| 2024-04-15 | 7.68 | 7.02 | -0.79 | -10.12% | 6.95 | 7.78 | 63302 | 4563.66 | 2.64% |
| 2024-04-12 | 7.73 | 7.81 | 0.10 | 1.30% | 7.73 | 8.24 | 48821 | 3890.62 | 2.03% |
| 2024-04-11 | 7.59 | 7.71 | 0.09 | 1.18% | 7.52 | 7.83 | 29413 | 2277.13 | 1.23% |
| 2024-04-10 | 7.83 | 7.62 | -0.25 | -3.18% | 7.48 | 7.88 | 40424 | 3081.26 | 1.68% |
| 2024-04-09 | 7.73 | 7.87 | 0.11 | 1.42% | 7.70 | 7.90 | 25139 | 1970.89 | 1.05% |
| 2024-04-08 | 8.16 | 7.76 | -0.42 | -5.13% | 7.75 | 8.17 | 59798 | 4687.08 | 2.49% |
| 2024-04-03 | 8.36 | 8.18 | -0.26 | -3.08% | 8.10 | 8.46 | 59376 | 4867.72 | 2.47% |
| 2024-04-02 | 8.58 | 8.44 | -0.26 | -2.99% | 8.36 | 8.70 | 65244 | 5550.70 | 2.72% |
| 2024-04-01 | 8.54 | 8.70 | 0.02 | 0.23% | 8.47 | 8.76 | 84055 | 7249.50 | 3.50% |
| 2024-03-29 | 8.65 | 8.68 | -0.26 | -2.91% | 8.41 | 8.95 | 131035 | 11334.54 | 5.46% |
| 2024-03-28 | 8.15 | 8.94 | 0.69 | 8.36% | 8.07 | 8.97 | 167833 | 14478.05 | 6.99% |
| 2024-03-27 | 8.24 | 8.25 | -0.03 | -0.36% | 8.14 | 8.45 | 53335 | 4417.93 | 2.22% |
| 2024-03-26 | 8.01 | 8.28 | 0.26 | 3.24% | 7.85 | 8.72 | 62391 | 5140.09 | 2.60% |
| 2024-03-25 | 8.37 | 8.02 | -0.34 | -4.07% | 7.98 | 8.44 | 51314 | 4203.53 | 2.14% |
| 2024-03-22 | 8.70 | 8.36 | -0.30 | -3.46% | 8.17 | 8.70 | 72245 | 6056.10 | 3.01% |
| 2024-03-21 | 8.62 | 8.66 | 0.16 | 1.88% | 8.51 | 9.12 | 94725 | 8284.74 | 3.95% |
| 2024-03-20 | 8.27 | 8.50 | 0.18 | 2.16% | 8.20 | 8.50 | 63014 | 5294.30 | 2.63% |
| 2024-03-19 | 8.25 | 8.32 | 0.14 | 1.71% | 8.09 | 8.53 | 72671 | 6016.55 | 3.03% |
| 2024-03-18 | 8.00 | 8.18 | 0.20 | 2.51% | 7.99 | 8.20 | 40686 | 3295.69 | 1.70% |
| 2024-03-15 | 7.80 | 7.98 | 0.11 | 1.40% | 7.78 | 8.00 | 31427 | 2485.92 | 1.31% |
| 2024-03-14 | 7.92 | 7.87 | -0.10 | -1.25% | 7.73 | 8.04 | 39474 | 3108.38 | 1.64% |
| 2024-03-13 | 8.09 | 7.97 | -0.08 | -0.99% | 7.87 | 8.16 | 48292 | 3857.31 | 2.01% |
| 2024-03-12 | 7.91 | 8.05 | 0.18 | 2.29% | 7.75 | 8.08 | 55304 | 4383.64 | 2.30% |
| 2024-03-11 | 7.72 | 7.87 | 0.01 | 0.13% | 7.67 | 7.90 | 49383 | 3847.80 | 2.06% |
| 2024-03-08 | 7.57 | 7.86 | 0.31 | 4.11% | 7.57 | 8.48 | 61879 | 4916.28 | 2.58% |
| 2024-03-07 | 7.93 | 7.55 | -0.47 | -5.86% | 7.55 | 8.03 | 70091 | 5468.14 | 2.92% |
| 2024-03-06 | 7.75 | 8.02 | 0.00 | 0.00% | 7.70 | 8.39 | 79830 | 6378.13 | 3.33% |
| 2024-03-05 | 8.18 | 8.02 | -0.62 | -7.18% | 7.99 | 8.58 | 119182 | 9839.36 | 4.97% |
| 2024-03-04 | 7.80 | 8.64 | 0.64 | 8.00% | 7.58 | 8.66 | 132428 | 10738.16 | 5.52% |
| 2024-03-01 | 7.50 | 8.00 | 0.49 | 6.52% | 7.46 | 8.09 | 94555 | 7384.70 | 3.94% |
| 2024-02-29 | 7.06 | 7.51 | 0.22 | 3.02% | 7.00 | 7.57 | 69252 | 5133.12 | 2.89% |
| 2024-02-28 | 8.21 | 7.29 | -1.07 | -12.80% | 7.24 | 8.35 | 129164 | 10223.34 | 5.38% |
| 2024-02-27 | 8.13 | 8.36 | -0.19 | -2.22% | 7.79 | 8.45 | 149154 | 12059.10 | 6.21% |
| 2024-02-26 | 7.56 | 8.55 | 0.90 | 11.76% | 7.45 | 8.91 | 148545 | 12363.33 | 6.19% |
| 2024-02-23 | 7.40 | 7.65 | 0.39 | 5.37% | 7.24 | 7.73 | 87452 | 6513.81 | 3.64% |
| 2024-02-22 | 6.80 | 7.26 | 0.59 | 8.85% | 6.80 | 7.81 | 83186 | 6079.37 | 3.47% |
| 2024-02-21 | 6.34 | 6.67 | 0.24 | 3.73% | 6.34 | 6.94 | 52745 | 3541.43 | 2.20% |
| 2024-02-20 | 6.57 | 6.43 | -0.14 | -2.13% | 6.34 | 6.58 | 40375 | 2593.63 | 1.68% |
| 2024-02-19 | 6.18 | 6.57 | 0.44 | 7.18% | 6.17 | 6.57 | 53390 | 3416.59 | 2.22% |
| 2024-02-08 | 5.42 | 6.13 | 0.72 | 13.31% | 5.03 | 6.20 | 66277 | 3799.12 | 2.76% |
| 2024-02-07 | 5.80 | 5.41 | -0.31 | -5.42% | 5.23 | 5.80 | 72883 | 3955.24 | 3.04% |
| 2024-02-06 | 5.74 | 5.72 | -0.27 | -4.51% | 5.27 | 6.03 | 72469 | 4033.58 | 3.02% |
| 2024-02-05 | 7.00 | 5.99 | -1.08 | -15.28% | 5.78 | 7.08 | 62898 | 3880.14 | 2.62% |