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 | 7.64 | 7.85 | 0.20 | 2.61% | 7.64 | 7.85 | 59423 | 4622.66 | 1.34% |
| 2024-05-08 | 7.87 | 7.65 | -0.26 | -3.29% | 7.62 | 7.89 | 65604 | 5077.59 | 1.47% |
| 2024-05-07 | 7.73 | 7.91 | 0.17 | 2.20% | 7.62 | 7.93 | 92503 | 7189.88 | 2.08% |
| 2024-05-06 | 7.55 | 7.74 | 0.21 | 2.79% | 7.55 | 7.82 | 94331 | 7293.32 | 2.12% |
| 2024-04-30 | 7.46 | 7.53 | 0.03 | 0.40% | 7.42 | 7.65 | 93737 | 7050.39 | 2.11% |
| 2024-04-29 | 6.90 | 7.50 | 0.55 | 7.91% | 6.90 | 7.53 | 157236 | 11529.65 | 3.53% |
| 2024-04-26 | 6.86 | 6.95 | 0.05 | 0.72% | 6.79 | 7.02 | 71841 | 4970.15 | 1.61% |
| 2024-04-25 | 6.96 | 6.90 | -0.07 | -1.00% | 6.85 | 6.98 | 55681 | 3848.75 | 1.25% |
| 2024-04-24 | 7.11 | 6.97 | -0.14 | -1.97% | 6.67 | 7.16 | 103610 | 7130.03 | 2.33% |
| 2024-04-23 | 7.12 | 7.11 | -0.10 | -1.39% | 7.09 | 7.22 | 59883 | 4268.34 | 1.35% |
| 2024-04-22 | 7.11 | 7.21 | -0.04 | -0.55% | 7.09 | 7.38 | 55118 | 3972.58 | 1.24% |
| 2024-04-19 | 7.31 | 7.25 | -0.15 | -2.03% | 7.20 | 7.43 | 53474 | 3888.88 | 1.20% |
| 2024-04-18 | 7.56 | 7.40 | -0.16 | -2.12% | 7.35 | 7.57 | 60490 | 4503.48 | 1.36% |
| 2024-04-17 | 7.30 | 7.56 | 0.30 | 4.13% | 7.30 | 7.65 | 74110 | 5579.78 | 1.67% |
| 2024-04-16 | 7.75 | 7.26 | -0.66 | -8.33% | 7.23 | 7.80 | 126074 | 9384.98 | 2.83% |
| 2024-04-15 | 7.92 | 7.92 | -0.88 | -10.00% | 7.92 | 8.35 | 180414 | 14427.89 | 4.05% |
| 2024-04-12 | 8.85 | 8.80 | 0.09 | 1.03% | 8.73 | 9.09 | 100672 | 8962.05 | 2.26% |
| 2024-04-11 | 8.74 | 8.71 | -0.20 | -2.24% | 8.64 | 8.87 | 72072 | 6297.27 | 1.62% |
| 2024-04-10 | 8.98 | 8.91 | -0.13 | -1.44% | 8.80 | 9.25 | 131256 | 11842.33 | 2.95% |
| 2024-04-09 | 8.48 | 9.04 | 0.48 | 5.61% | 8.47 | 9.20 | 160631 | 14351.50 | 3.61% |
| 2024-04-08 | 8.69 | 8.56 | -0.17 | -1.95% | 8.51 | 8.69 | 42808 | 3670.18 | 0.96% |
| 2024-04-03 | 8.79 | 8.73 | 0.00 | 0.00% | 8.59 | 8.86 | 43122 | 3751.63 | 0.97% |
| 2024-04-02 | 8.79 | 8.73 | -0.07 | -0.80% | 8.66 | 8.81 | 47418 | 4136.31 | 1.07% |
| 2024-04-01 | 8.67 | 8.80 | 0.18 | 2.09% | 8.65 | 8.80 | 52654 | 4609.07 | 1.18% |
| 2024-03-29 | 8.52 | 8.62 | 0.10 | 1.17% | 8.40 | 8.64 | 46640 | 3972.82 | 1.05% |
| 2024-03-28 | 8.48 | 8.52 | 0.07 | 0.83% | 8.44 | 8.64 | 37931 | 3242.79 | 0.85% |
| 2024-03-27 | 8.67 | 8.45 | -0.28 | -3.21% | 8.45 | 8.80 | 49720 | 4279.43 | 1.12% |
| 2024-03-26 | 8.67 | 8.73 | 0.12 | 1.39% | 8.60 | 8.88 | 57343 | 5000.33 | 1.29% |
| 2024-03-25 | 9.05 | 8.61 | -0.43 | -4.76% | 8.61 | 9.07 | 87258 | 7715.59 | 1.96% |
| 2024-03-22 | 9.20 | 9.04 | -0.24 | -2.59% | 8.95 | 9.25 | 79915 | 7244.46 | 1.80% |
| 2024-03-21 | 9.24 | 9.28 | 0.07 | 0.76% | 9.13 | 9.35 | 79425 | 7347.55 | 1.78% |
| 2024-03-20 | 9.24 | 9.21 | -0.03 | -0.32% | 9.14 | 9.25 | 60799 | 5589.02 | 1.37% |
| 2024-03-19 | 9.21 | 9.24 | 0.02 | 0.22% | 9.15 | 9.33 | 82317 | 7606.83 | 1.85% |
| 2024-03-18 | 9.15 | 9.22 | -0.01 | -0.11% | 9.03 | 9.23 | 97338 | 8879.87 | 2.19% |
| 2024-03-15 | 9.02 | 9.23 | 0.12 | 1.32% | 9.02 | 9.33 | 92886 | 8564.72 | 2.09% |
| 2024-03-14 | 9.10 | 9.11 | -0.04 | -0.44% | 8.99 | 9.25 | 66516 | 6062.62 | 1.49% |
| 2024-03-13 | 9.23 | 9.15 | -0.14 | -1.51% | 9.09 | 9.24 | 89076 | 8140.13 | 2.00% |
| 2024-03-12 | 9.03 | 9.29 | 0.24 | 2.65% | 9.00 | 9.39 | 143672 | 13304.58 | 3.23% |
| 2024-03-11 | 8.91 | 9.05 | 0.14 | 1.57% | 8.91 | 9.12 | 61204 | 5526.90 | 1.38% |
| 2024-03-08 | 8.96 | 8.91 | -0.09 | -1.00% | 8.80 | 9.05 | 67333 | 5989.10 | 1.51% |
| 2024-03-07 | 9.09 | 9.00 | -0.12 | -1.32% | 8.98 | 9.19 | 73146 | 6639.25 | 1.64% |
| 2024-03-06 | 9.20 | 9.12 | -0.16 | -1.72% | 8.96 | 9.27 | 98216 | 8928.77 | 2.21% |
| 2024-03-05 | 8.97 | 9.28 | 0.29 | 3.23% | 8.82 | 9.32 | 147999 | 13589.07 | 3.33% |
| 2024-03-04 | 9.07 | 8.99 | -0.16 | -1.75% | 8.92 | 9.15 | 83236 | 7488.95 | 1.87% |
| 2024-03-01 | 9.18 | 9.15 | -0.14 | -1.51% | 9.07 | 9.25 | 119905 | 10965.50 | 2.69% |
| 2024-02-29 | 8.79 | 9.29 | 0.42 | 4.74% | 8.70 | 9.35 | 178550 | 16174.08 | 4.01% |
| 2024-02-28 | 9.47 | 8.87 | -0.50 | -5.34% | 8.87 | 9.78 | 280360 | 26226.37 | 6.30% |
| 2024-02-27 | 8.50 | 9.37 | 0.85 | 9.98% | 8.41 | 9.37 | 183944 | 16866.88 | 4.13% |
| 2024-02-26 | 8.50 | 8.52 | -0.07 | -0.81% | 8.43 | 8.67 | 91397 | 7799.77 | 2.05% |
| 2024-02-23 | 8.52 | 8.59 | 0.03 | 0.35% | 8.46 | 8.71 | 81342 | 6985.02 | 1.83% |
| 2024-02-22 | 8.46 | 8.56 | 0.05 | 0.59% | 8.35 | 8.59 | 88469 | 7502.03 | 1.99% |
| 2024-02-21 | 8.33 | 8.51 | 0.14 | 1.67% | 8.27 | 8.84 | 136317 | 11669.25 | 3.06% |
| 2024-02-20 | 8.40 | 8.37 | -0.07 | -0.83% | 8.17 | 8.41 | 68280 | 5680.84 | 1.53% |
| 2024-02-19 | 8.29 | 8.44 | 0.39 | 4.84% | 8.09 | 8.48 | 96916 | 8068.92 | 2.18% |
| 2024-02-08 | 7.52 | 8.05 | 0.52 | 6.91% | 7.51 | 8.06 | 107999 | 8487.36 | 2.43% |
| 2024-02-07 | 7.93 | 7.53 | -0.30 | -3.83% | 7.43 | 7.95 | 101834 | 7860.18 | 2.29% |
| 2024-02-06 | 7.26 | 7.83 | -0.02 | -0.25% | 7.08 | 8.15 | 143348 | 10869.65 | 3.22% |
| 2024-02-05 | 8.71 | 7.85 | -0.87 | -9.98% | 7.85 | 8.71 | 165376 | 13159.98 | 3.72% |
| 2024-02-02 | 8.51 | 8.72 | 0.11 | 1.28% | 8.32 | 9.30 | 207260 | 18319.79 | 4.66% |
| 2024-02-01 | 8.60 | 8.61 | -0.26 | -2.93% | 8.14 | 8.97 | 178395 | 15248.32 | 4.01% |
| 2024-01-31 | 9.86 | 8.87 | -0.99 | -10.04% | 8.87 | 10.06 | 242632 | 22596.04 | 5.45% |