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 | 7.92 | 7.83 | -0.09 | -1.14% | 7.81 | 7.95 | 60110 | 4737.52 | 1.46% |
| 2024-05-07 | 7.92 | 7.92 | -0.01 | -0.13% | 7.84 | 7.97 | 57572 | 4553.69 | 1.40% |
| 2024-05-06 | 7.81 | 7.93 | 0.17 | 2.19% | 7.81 | 7.93 | 59288 | 4671.75 | 1.44% |
| 2024-04-30 | 7.86 | 7.76 | -0.12 | -1.52% | 7.67 | 7.88 | 69789 | 5426.14 | 1.69% |
| 2024-04-29 | 7.70 | 7.88 | 0.23 | 3.01% | 7.68 | 7.90 | 66696 | 5219.80 | 1.62% |
| 2024-04-26 | 7.54 | 7.65 | 0.11 | 1.46% | 7.49 | 7.66 | 57845 | 4394.55 | 1.40% |
| 2024-04-25 | 7.50 | 7.54 | 0.08 | 1.07% | 7.40 | 7.56 | 50614 | 3799.12 | 1.23% |
| 2024-04-24 | 7.35 | 7.46 | 0.13 | 1.77% | 7.35 | 7.47 | 51775 | 3849.23 | 1.25% |
| 2024-04-23 | 7.30 | 7.33 | 0.00 | 0.00% | 7.27 | 7.42 | 38857 | 2850.57 | 0.94% |
| 2024-04-22 | 7.41 | 7.33 | -0.08 | -1.08% | 7.18 | 7.45 | 47820 | 3505.58 | 1.16% |
| 2024-04-19 | 7.40 | 7.41 | -0.03 | -0.40% | 7.35 | 7.58 | 59013 | 4393.16 | 1.43% |
| 2024-04-18 | 7.56 | 7.44 | -0.09 | -1.20% | 7.40 | 7.58 | 75858 | 5681.89 | 1.84% |
| 2024-04-17 | 7.07 | 7.53 | 0.62 | 8.97% | 7.03 | 7.53 | 126374 | 9321.07 | 3.06% |
| 2024-04-16 | 7.65 | 6.91 | -0.77 | -10.03% | 6.91 | 7.65 | 156533 | 11148.60 | 3.79% |
| 2024-04-15 | 8.06 | 7.68 | -0.37 | -4.60% | 7.48 | 8.06 | 116687 | 9007.89 | 2.83% |
| 2024-04-12 | 8.05 | 8.05 | 0.01 | 0.12% | 8.00 | 8.28 | 86909 | 7040.39 | 2.11% |
| 2024-04-11 | 7.84 | 8.04 | 0.11 | 1.39% | 7.78 | 8.15 | 79135 | 6335.70 | 1.92% |
| 2024-04-10 | 8.12 | 7.93 | -0.22 | -2.70% | 7.85 | 8.13 | 71800 | 5723.07 | 1.74% |
| 2024-04-09 | 8.00 | 8.15 | 0.14 | 1.75% | 7.98 | 8.16 | 60921 | 4925.82 | 1.48% |
| 2024-04-08 | 8.10 | 8.01 | -0.18 | -2.20% | 8.00 | 8.18 | 67566 | 5453.56 | 1.64% |
| 2024-04-03 | 8.32 | 8.19 | -0.22 | -2.62% | 8.10 | 8.39 | 80267 | 6579.23 | 1.95% |
| 2024-04-02 | 8.50 | 8.41 | 0.05 | 0.60% | 8.31 | 8.57 | 114901 | 9661.90 | 2.78% |
| 2024-04-01 | 8.11 | 8.36 | 0.24 | 2.96% | 8.10 | 8.36 | 126153 | 10450.69 | 3.06% |
| 2024-03-29 | 7.95 | 8.12 | 0.20 | 2.53% | 7.89 | 8.19 | 116045 | 9389.34 | 2.81% |
| 2024-03-28 | 7.60 | 7.92 | 0.22 | 2.86% | 7.60 | 8.03 | 116752 | 9218.85 | 2.83% |
| 2024-03-27 | 8.16 | 7.70 | -0.34 | -4.23% | 7.68 | 8.17 | 136719 | 10802.02 | 3.31% |
| 2024-03-26 | 8.22 | 8.04 | -0.28 | -3.37% | 7.99 | 8.31 | 192765 | 15613.71 | 4.67% |
| 2024-03-25 | 8.62 | 8.32 | -0.44 | -5.02% | 8.30 | 8.75 | 252375 | 21392.23 | 6.12% |
| 2024-03-22 | 8.76 | 8.76 | -0.16 | -1.79% | 8.51 | 9.20 | 397815 | 35195.22 | 9.64% |
| 2024-03-21 | 8.33 | 8.92 | 0.56 | 6.70% | 8.31 | 9.20 | 525598 | 46520.80 | 12.74% |
| 2024-03-20 | 8.23 | 8.36 | 0.11 | 1.33% | 8.23 | 8.46 | 141615 | 11817.41 | 3.43% |
| 2024-03-19 | 8.27 | 8.25 | 0.03 | 0.36% | 8.18 | 8.40 | 146916 | 12193.09 | 3.56% |
| 2024-03-18 | 8.10 | 8.22 | 0.15 | 1.86% | 8.09 | 8.23 | 134684 | 10995.94 | 3.26% |
| 2024-03-15 | 8.00 | 8.07 | 0.09 | 1.13% | 7.91 | 8.07 | 82147 | 6582.53 | 1.99% |
| 2024-03-14 | 8.08 | 7.98 | -0.10 | -1.24% | 7.85 | 8.17 | 113660 | 9093.01 | 2.75% |
| 2024-03-13 | 8.21 | 8.08 | -0.11 | -1.34% | 8.03 | 8.21 | 124776 | 10130.34 | 3.02% |
| 2024-03-12 | 8.08 | 8.19 | 0.12 | 1.49% | 8.02 | 8.28 | 174748 | 14289.28 | 4.23% |
| 2024-03-11 | 8.00 | 8.07 | 0.08 | 1.00% | 7.91 | 8.07 | 127143 | 10175.33 | 3.08% |
| 2024-03-08 | 8.01 | 7.99 | -0.06 | -0.75% | 7.86 | 8.09 | 161089 | 12830.02 | 3.90% |
| 2024-03-07 | 8.21 | 8.05 | -0.17 | -2.07% | 8.00 | 8.30 | 222115 | 18080.93 | 5.38% |
| 2024-03-06 | 8.38 | 8.22 | -0.15 | -1.79% | 8.08 | 8.55 | 281488 | 23326.40 | 6.82% |
| 2024-03-05 | 8.38 | 8.37 | -0.66 | -7.31% | 8.30 | 8.69 | 427971 | 36207.01 | 10.37% |
| 2024-03-04 | 8.71 | 9.03 | 0.45 | 5.24% | 7.99 | 9.44 | 642366 | 55210.29 | 15.57% |
| 2024-03-01 | 8.58 | 8.58 | 0.78 | 10.00% | 8.58 | 8.58 | 50004 | 4290.34 | 1.21% |
| 2024-02-29 | 7.01 | 7.80 | 0.71 | 10.01% | 6.93 | 7.80 | 157075 | 11749.58 | 3.81% |
| 2024-02-28 | 7.64 | 7.09 | -0.52 | -6.83% | 7.06 | 7.88 | 201552 | 15155.19 | 4.88% |
| 2024-02-27 | 7.48 | 7.61 | 0.09 | 1.20% | 7.45 | 7.71 | 117706 | 8928.32 | 2.85% |
| 2024-02-26 | 7.33 | 7.52 | 0.25 | 3.44% | 7.29 | 7.70 | 131440 | 9873.41 | 3.19% |
| 2024-02-23 | 7.04 | 7.27 | 0.25 | 3.56% | 7.00 | 7.31 | 108859 | 7771.56 | 2.64% |
| 2024-02-22 | 6.73 | 7.02 | 0.26 | 3.85% | 6.73 | 7.03 | 126407 | 8731.15 | 3.06% |
| 2024-02-21 | 6.56 | 6.76 | 0.13 | 1.96% | 6.52 | 6.97 | 134444 | 9191.67 | 3.26% |
| 2024-02-20 | 6.56 | 6.63 | 0.05 | 0.76% | 6.39 | 6.64 | 100641 | 6590.43 | 2.44% |
| 2024-02-19 | 6.40 | 6.58 | 0.27 | 4.28% | 6.31 | 6.63 | 168795 | 10979.88 | 4.09% |
| 2024-02-08 | 5.88 | 6.31 | 0.57 | 9.93% | 5.70 | 6.31 | 215482 | 12959.23 | 5.22% |
| 2024-02-07 | 6.02 | 5.74 | -0.28 | -4.65% | 5.64 | 6.03 | 228809 | 13272.84 | 5.54% |
| 2024-02-06 | 5.55 | 6.02 | -0.03 | -0.50% | 5.45 | 6.23 | 211516 | 12176.55 | 5.13% |
| 2024-02-05 | 6.67 | 6.05 | -0.67 | -9.97% | 6.05 | 6.67 | 134929 | 8268.98 | 3.27% |
| 2024-02-02 | 7.17 | 6.72 | -0.43 | -6.01% | 6.48 | 7.32 | 118138 | 8104.06 | 2.86% |
| 2024-02-01 | 7.42 | 7.15 | -0.33 | -4.41% | 7.00 | 7.47 | 127618 | 9179.56 | 3.09% |
| 2024-01-31 | 7.86 | 7.48 | -0.41 | -5.20% | 7.42 | 7.96 | 89163 | 6812.04 | 2.16% |
| 2024-01-30 | 8.06 | 7.89 | -0.21 | -2.59% | 7.86 | 8.21 | 53964 | 4324.33 | 1.31% |