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 | 9.01 | 9.20 | 0.11 | 1.21% | 8.95 | 9.36 | 414143 | 37823.66 | 9.83% |
| 2024-05-08 | 8.63 | 9.09 | 0.58 | 6.82% | 8.56 | 9.36 | 500202 | 45326.94 | 11.87% |
| 2024-05-07 | 8.41 | 8.51 | 0.06 | 0.71% | 8.39 | 8.54 | 139979 | 11853.24 | 3.32% |
| 2024-05-06 | 8.28 | 8.45 | 0.28 | 3.43% | 8.28 | 8.55 | 179663 | 15108.49 | 4.26% |
| 2024-04-30 | 8.21 | 8.17 | 0.13 | 1.62% | 8.15 | 8.37 | 150354 | 12409.37 | 3.57% |
| 2024-04-29 | 7.96 | 8.04 | 0.08 | 1.01% | 7.92 | 8.06 | 76349 | 6119.40 | 1.81% |
| 2024-04-26 | 7.90 | 7.96 | 0.01 | 0.13% | 7.81 | 7.96 | 82782 | 6534.72 | 1.96% |
| 2024-04-25 | 8.05 | 7.95 | -0.17 | -2.09% | 7.93 | 8.10 | 99299 | 7943.43 | 2.36% |
| 2024-04-24 | 8.14 | 8.12 | -0.03 | -0.37% | 8.01 | 8.21 | 114824 | 9316.71 | 2.72% |
| 2024-04-23 | 8.08 | 8.15 | -0.08 | -0.97% | 8.04 | 8.19 | 99472 | 8076.58 | 2.36% |
| 2024-04-22 | 7.98 | 8.23 | 0.30 | 3.78% | 7.89 | 8.28 | 170555 | 13924.73 | 4.05% |
| 2024-04-19 | 7.81 | 7.93 | 0.08 | 1.02% | 7.79 | 8.05 | 85854 | 6814.44 | 2.04% |
| 2024-04-18 | 7.94 | 7.85 | -0.14 | -1.75% | 7.83 | 8.02 | 116433 | 9220.41 | 2.76% |
| 2024-04-17 | 7.80 | 7.99 | 0.30 | 3.90% | 7.76 | 8.03 | 124096 | 9836.54 | 2.94% |
| 2024-04-16 | 8.01 | 7.69 | -0.40 | -4.94% | 7.62 | 8.02 | 167778 | 13011.08 | 3.98% |
| 2024-04-15 | 8.08 | 8.09 | 0.00 | 0.00% | 7.90 | 8.33 | 136457 | 11064.03 | 3.24% |
| 2024-04-12 | 8.22 | 8.09 | -0.22 | -2.65% | 8.05 | 8.31 | 132796 | 10840.95 | 3.15% |
| 2024-04-11 | 8.14 | 8.31 | -0.04 | -0.48% | 8.07 | 8.36 | 132406 | 10916.99 | 3.14% |
| 2024-04-10 | 8.16 | 8.35 | 0.11 | 1.33% | 8.07 | 8.54 | 228932 | 19035.34 | 5.43% |
| 2024-04-09 | 8.35 | 8.24 | -0.27 | -3.17% | 8.13 | 8.49 | 245421 | 20235.79 | 5.82% |
| 2024-04-08 | 7.90 | 8.51 | 0.59 | 7.45% | 7.86 | 8.71 | 330465 | 27760.01 | 7.84% |
| 2024-04-03 | 7.86 | 7.92 | 0.06 | 0.76% | 7.71 | 8.00 | 128792 | 10117.91 | 3.06% |
| 2024-04-02 | 7.56 | 7.86 | 0.32 | 4.24% | 7.53 | 8.04 | 201493 | 15754.18 | 4.78% |
| 2024-04-01 | 7.45 | 7.54 | 0.13 | 1.75% | 7.40 | 7.60 | 114842 | 8618.64 | 2.73% |
| 2024-03-29 | 7.45 | 7.41 | 0.19 | 2.63% | 7.33 | 7.55 | 119298 | 8853.27 | 2.83% |
| 2024-03-28 | 7.00 | 7.22 | 0.12 | 1.69% | 7.00 | 7.31 | 66603 | 4794.56 | 1.58% |
| 2024-03-27 | 7.24 | 7.10 | -0.18 | -2.47% | 7.09 | 7.29 | 62408 | 4486.31 | 1.48% |
| 2024-03-26 | 7.26 | 7.28 | 0.03 | 0.41% | 7.18 | 7.30 | 59416 | 4299.55 | 1.41% |
| 2024-03-25 | 7.32 | 7.25 | -0.08 | -1.09% | 7.17 | 7.44 | 92181 | 6775.42 | 2.19% |
| 2024-03-22 | 7.49 | 7.33 | -0.18 | -2.40% | 7.31 | 7.50 | 89721 | 6610.40 | 2.13% |
| 2024-03-21 | 7.45 | 7.51 | 0.07 | 0.94% | 7.39 | 7.58 | 91832 | 6864.88 | 2.18% |
| 2024-03-20 | 7.44 | 7.44 | -0.01 | -0.13% | 7.34 | 7.45 | 57746 | 4281.69 | 1.37% |
| 2024-03-19 | 7.37 | 7.45 | 0.03 | 0.40% | 7.37 | 7.57 | 112839 | 8439.63 | 2.68% |
| 2024-03-18 | 7.37 | 7.42 | 0.04 | 0.54% | 7.34 | 7.42 | 85737 | 6327.27 | 2.03% |
| 2024-03-15 | 7.29 | 7.38 | 0.06 | 0.82% | 7.28 | 7.39 | 70069 | 5145.44 | 1.66% |
| 2024-03-14 | 7.30 | 7.32 | -0.04 | -0.54% | 7.24 | 7.38 | 90022 | 6598.94 | 2.14% |
| 2024-03-13 | 7.38 | 7.36 | -0.07 | -0.94% | 7.27 | 7.39 | 85001 | 6231.17 | 2.02% |
| 2024-03-12 | 7.55 | 7.43 | -0.14 | -1.85% | 7.35 | 7.57 | 152144 | 11274.73 | 3.61% |
| 2024-03-11 | 7.30 | 7.57 | 0.25 | 3.42% | 7.27 | 7.64 | 197499 | 14831.66 | 4.69% |
| 2024-03-08 | 7.27 | 7.32 | -0.04 | -0.54% | 7.18 | 7.54 | 181600 | 13275.09 | 4.31% |
| 2024-03-07 | 7.01 | 7.36 | 0.32 | 4.55% | 7.01 | 7.74 | 245538 | 18116.29 | 5.83% |
| 2024-03-06 | 6.91 | 7.04 | 0.14 | 2.03% | 6.89 | 7.11 | 97513 | 6840.19 | 2.31% |
| 2024-03-05 | 6.96 | 6.90 | -0.09 | -1.29% | 6.88 | 6.96 | 52499 | 3628.25 | 1.25% |
| 2024-03-04 | 6.97 | 6.99 | 0.05 | 0.72% | 6.83 | 6.99 | 63781 | 4416.79 | 1.51% |
| 2024-03-01 | 6.93 | 6.94 | 0.02 | 0.29% | 6.86 | 6.96 | 63654 | 4397.64 | 1.51% |
| 2024-02-29 | 6.65 | 6.92 | 0.19 | 2.82% | 6.63 | 6.92 | 85749 | 5857.83 | 2.03% |
| 2024-02-28 | 7.13 | 6.73 | -0.41 | -5.74% | 6.71 | 7.25 | 133553 | 9383.44 | 3.17% |
| 2024-02-27 | 7.03 | 7.14 | 0.07 | 0.99% | 6.97 | 7.14 | 76118 | 5371.21 | 1.81% |
| 2024-02-26 | 7.08 | 7.07 | 0.00 | 0.00% | 7.00 | 7.21 | 98815 | 7023.33 | 2.34% |
| 2024-02-23 | 6.93 | 7.07 | 0.14 | 2.02% | 6.90 | 7.07 | 72990 | 5115.56 | 1.73% |
| 2024-02-22 | 6.71 | 6.93 | 0.20 | 2.97% | 6.70 | 6.93 | 90471 | 6188.53 | 2.15% |
| 2024-02-21 | 6.66 | 6.73 | 0.05 | 0.75% | 6.60 | 6.90 | 111429 | 7533.06 | 2.64% |
| 2024-02-20 | 6.64 | 6.68 | 0.01 | 0.15% | 6.56 | 6.70 | 68343 | 4548.95 | 1.62% |
| 2024-02-19 | 6.63 | 6.67 | 0.07 | 1.06% | 6.54 | 6.78 | 147098 | 9794.16 | 3.49% |
| 2024-02-08 | 6.12 | 6.60 | 0.51 | 8.37% | 6.08 | 6.63 | 168396 | 10619.67 | 4.00% |
| 2024-02-07 | 6.05 | 6.09 | 0.03 | 0.50% | 5.83 | 6.18 | 149567 | 8994.15 | 3.55% |
| 2024-02-06 | 5.98 | 6.06 | 0.10 | 1.68% | 5.53 | 6.27 | 146206 | 8584.04 | 3.47% |
| 2024-02-05 | 6.51 | 5.96 | -0.65 | -9.83% | 5.95 | 6.51 | 165990 | 10053.69 | 3.94% |
| 2024-02-02 | 6.95 | 6.61 | -0.33 | -4.76% | 6.31 | 6.99 | 120973 | 8086.97 | 2.87% |
| 2024-02-01 | 7.12 | 6.94 | -0.24 | -3.34% | 6.80 | 7.12 | 99400 | 6904.98 | 2.36% |
| 2024-01-31 | 7.37 | 7.18 | -0.21 | -2.84% | 7.13 | 7.56 | 78393 | 5727.74 | 1.86% |