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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.30 | 8.39 | 0.05 | 0.60% | 8.26 | 8.79 | 150482 | 12787.80 | 3.66% |
| 2024-05-07 | 8.37 | 8.34 | 0.05 | 0.60% | 8.20 | 8.45 | 184164 | 15281.12 | 4.48% |
| 2024-05-06 | 8.00 | 8.29 | 0.44 | 5.61% | 8.00 | 8.64 | 246212 | 20657.86 | 5.98% |
| 2024-04-30 | 7.73 | 7.85 | 0.11 | 1.42% | 7.63 | 7.91 | 106604 | 8303.87 | 2.59% |
| 2024-04-29 | 7.60 | 7.74 | -0.06 | -0.77% | 7.42 | 7.78 | 106778 | 8184.69 | 2.60% |
| 2024-04-26 | 7.73 | 7.80 | -0.01 | -0.13% | 7.71 | 7.89 | 90176 | 7019.98 | 2.19% |
| 2024-04-25 | 7.43 | 7.81 | 0.39 | 5.26% | 7.43 | 8.16 | 144729 | 11356.01 | 3.52% |
| 2024-04-24 | 7.36 | 7.42 | 0.10 | 1.37% | 7.24 | 7.42 | 41596 | 3057.78 | 1.01% |
| 2024-04-23 | 7.42 | 7.32 | 0.05 | 0.69% | 7.28 | 7.42 | 35909 | 2631.86 | 0.87% |
| 2024-04-22 | 7.20 | 7.27 | 0.04 | 0.55% | 6.99 | 7.35 | 50204 | 3622.66 | 1.22% |
| 2024-04-19 | 7.31 | 7.23 | -0.06 | -0.82% | 7.17 | 7.38 | 38948 | 2824.80 | 0.95% |
| 2024-04-18 | 7.34 | 7.29 | -0.08 | -1.09% | 7.20 | 7.42 | 58166 | 4258.15 | 1.41% |
| 2024-04-17 | 7.10 | 7.37 | 0.50 | 7.28% | 6.98 | 7.43 | 74802 | 5449.74 | 1.82% |
| 2024-04-16 | 7.53 | 6.87 | -0.76 | -9.96% | 6.87 | 7.53 | 100816 | 7131.31 | 2.45% |
| 2024-04-15 | 7.78 | 7.63 | -0.30 | -3.78% | 7.32 | 7.91 | 112214 | 8524.62 | 2.73% |
| 2024-04-12 | 7.83 | 7.93 | 0.10 | 1.28% | 7.77 | 7.97 | 68523 | 5420.87 | 1.67% |
| 2024-04-11 | 7.75 | 7.83 | -0.04 | -0.51% | 7.69 | 7.91 | 55210 | 4324.18 | 1.34% |
| 2024-04-10 | 7.95 | 7.87 | -0.07 | -0.88% | 7.72 | 7.97 | 73791 | 5786.49 | 1.79% |
| 2024-04-09 | 7.83 | 7.94 | 0.15 | 1.93% | 7.77 | 7.95 | 72768 | 5726.75 | 1.77% |
| 2024-04-08 | 7.99 | 7.79 | -0.13 | -1.64% | 7.74 | 7.99 | 71906 | 5630.06 | 1.75% |
| 2024-04-03 | 7.89 | 7.92 | -0.04 | -0.50% | 7.83 | 8.00 | 84555 | 6689.06 | 2.06% |
| 2024-04-02 | 8.04 | 7.96 | -0.09 | -1.12% | 7.80 | 8.05 | 138308 | 10938.47 | 3.36% |
| 2024-04-01 | 7.75 | 8.05 | 0.14 | 1.77% | 7.71 | 8.24 | 310590 | 24935.90 | 7.55% |
| 2024-03-29 | 7.15 | 7.91 | 0.72 | 10.01% | 7.15 | 7.91 | 158077 | 12228.16 | 3.84% |
| 2024-03-28 | 6.92 | 7.19 | 0.20 | 2.86% | 6.92 | 7.21 | 56788 | 4048.67 | 1.38% |
| 2024-03-27 | 7.17 | 6.99 | -0.10 | -1.41% | 6.98 | 7.17 | 36098 | 2553.01 | 0.88% |
| 2024-03-26 | 7.09 | 7.09 | 0.00 | 0.00% | 6.99 | 7.17 | 34576 | 2444.82 | 0.84% |
| 2024-03-25 | 7.15 | 7.09 | -0.13 | -1.80% | 7.07 | 7.25 | 38710 | 2776.34 | 0.94% |
| 2024-03-22 | 7.29 | 7.22 | -0.02 | -0.28% | 7.12 | 7.29 | 42488 | 3062.16 | 1.03% |
| 2024-03-21 | 7.26 | 7.24 | 0.00 | 0.00% | 7.18 | 7.32 | 41342 | 2993.79 | 1.00% |
| 2024-03-20 | 7.16 | 7.24 | 0.04 | 0.56% | 7.12 | 7.27 | 35831 | 2588.93 | 0.87% |
| 2024-03-19 | 7.16 | 7.20 | 0.06 | 0.84% | 7.13 | 7.28 | 64763 | 4668.63 | 1.57% |
| 2024-03-18 | 7.07 | 7.14 | 0.14 | 2.00% | 6.98 | 7.15 | 60650 | 4285.14 | 1.47% |
| 2024-03-15 | 6.81 | 7.00 | 0.09 | 1.30% | 6.81 | 7.00 | 55932 | 3873.61 | 1.36% |
| 2024-03-14 | 6.99 | 6.91 | -0.04 | -0.58% | 6.81 | 6.99 | 44288 | 3059.43 | 1.08% |
| 2024-03-13 | 7.06 | 6.95 | -0.04 | -0.57% | 6.85 | 7.09 | 55898 | 3890.10 | 1.36% |
| 2024-03-12 | 6.92 | 6.99 | 0.10 | 1.45% | 6.90 | 7.13 | 81591 | 5700.05 | 1.98% |
| 2024-03-11 | 6.75 | 6.89 | 0.28 | 4.24% | 6.71 | 7.10 | 126116 | 8731.39 | 3.07% |
| 2024-03-08 | 6.53 | 6.61 | 0.04 | 0.61% | 6.48 | 6.65 | 45619 | 2999.61 | 1.11% |
| 2024-03-07 | 6.55 | 6.57 | 0.03 | 0.46% | 6.51 | 6.70 | 53957 | 3560.81 | 1.31% |
| 2024-03-06 | 6.53 | 6.54 | 0.07 | 1.08% | 6.46 | 6.64 | 51525 | 3372.42 | 1.25% |
| 2024-03-05 | 6.62 | 6.47 | -0.25 | -3.72% | 6.43 | 6.71 | 79235 | 5158.07 | 1.93% |
| 2024-03-04 | 6.63 | 6.72 | 0.06 | 0.90% | 6.43 | 7.00 | 92254 | 6180.38 | 2.24% |
| 2024-03-01 | 6.58 | 6.66 | 0.12 | 1.83% | 6.47 | 6.66 | 57184 | 3758.49 | 1.39% |
| 2024-02-29 | 6.28 | 6.54 | 0.26 | 4.14% | 6.15 | 6.54 | 87339 | 5604.95 | 2.12% |
| 2024-02-28 | 6.89 | 6.28 | -0.61 | -8.85% | 6.28 | 6.99 | 123050 | 8144.60 | 2.99% |
| 2024-02-27 | 6.66 | 6.89 | 0.16 | 2.38% | 6.61 | 6.90 | 57058 | 3892.76 | 1.39% |
| 2024-02-26 | 6.61 | 6.73 | 0.17 | 2.59% | 6.61 | 6.85 | 86391 | 5829.05 | 2.10% |
| 2024-02-23 | 6.35 | 6.56 | 0.18 | 2.82% | 6.34 | 6.58 | 69077 | 4490.16 | 1.68% |
| 2024-02-22 | 6.24 | 6.38 | 0.12 | 1.92% | 6.19 | 6.38 | 57919 | 3647.80 | 1.41% |
| 2024-02-21 | 6.06 | 6.26 | 0.15 | 2.45% | 6.01 | 6.56 | 84401 | 5347.67 | 2.05% |
| 2024-02-20 | 6.01 | 6.11 | 0.06 | 0.99% | 5.96 | 6.17 | 81149 | 4935.58 | 1.97% |
| 2024-02-19 | 5.75 | 6.05 | 0.41 | 7.27% | 5.74 | 6.11 | 161725 | 9721.35 | 3.93% |
| 2024-02-08 | 5.09 | 5.64 | 0.51 | 9.94% | 5.06 | 5.64 | 173665 | 9245.51 | 4.22% |
| 2024-02-07 | 5.66 | 5.13 | -0.44 | -7.90% | 5.05 | 5.66 | 209524 | 10889.18 | 5.09% |
| 2024-02-06 | 5.55 | 5.57 | -0.14 | -2.45% | 5.14 | 5.88 | 192648 | 10434.95 | 4.68% |
| 2024-02-05 | 6.37 | 5.71 | -0.53 | -8.49% | 5.62 | 6.50 | 190468 | 11274.67 | 4.63% |
| 2024-02-02 | 6.59 | 6.24 | -0.41 | -6.17% | 6.01 | 6.79 | 80007 | 5092.52 | 1.94% |
| 2024-02-01 | 6.73 | 6.65 | -0.15 | -2.21% | 6.46 | 6.79 | 66546 | 4413.80 | 1.62% |
| 2024-01-31 | 7.16 | 6.80 | -0.45 | -6.21% | 6.77 | 7.27 | 74187 | 5169.44 | 1.80% |
| 2024-01-30 | 7.49 | 7.25 | -0.34 | -4.48% | 7.23 | 7.63 | 47658 | 3520.34 | 1.16% |