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 | 7.41 | 7.81 | 0.40 | 5.40% | 7.41 | 7.95 | 448298 | 34764.20 | 3.63% |
| 2024-05-08 | 7.59 | 7.41 | -0.17 | -2.24% | 7.40 | 7.59 | 134612 | 10041.94 | 1.09% |
| 2024-05-07 | 7.55 | 7.58 | -0.01 | -0.13% | 7.53 | 7.65 | 106678 | 8090.78 | 0.86% |
| 2024-05-06 | 7.60 | 7.59 | 0.10 | 1.34% | 7.55 | 7.67 | 140583 | 10707.42 | 1.14% |
| 2024-04-30 | 7.60 | 7.49 | -0.10 | -1.32% | 7.40 | 7.62 | 144992 | 10872.51 | 1.18% |
| 2024-04-29 | 7.37 | 7.59 | 0.22 | 2.99% | 7.34 | 7.59 | 214461 | 16074.07 | 1.74% |
| 2024-04-26 | 7.10 | 7.37 | 0.12 | 1.66% | 6.92 | 7.39 | 276930 | 19960.68 | 2.25% |
| 2024-04-25 | 7.23 | 7.25 | -0.02 | -0.28% | 7.18 | 7.33 | 122482 | 8880.34 | 0.99% |
| 2024-04-24 | 7.10 | 7.27 | 0.17 | 2.39% | 7.08 | 7.28 | 131206 | 9446.25 | 1.06% |
| 2024-04-23 | 7.13 | 7.10 | 0.00 | 0.00% | 7.05 | 7.20 | 109433 | 7776.47 | 0.89% |
| 2024-04-22 | 7.17 | 7.10 | -0.09 | -1.25% | 7.02 | 7.26 | 115372 | 8224.64 | 0.94% |
| 2024-04-19 | 7.28 | 7.19 | -0.15 | -2.04% | 7.15 | 7.37 | 145051 | 10474.57 | 1.18% |
| 2024-04-18 | 7.28 | 7.34 | 0.00 | 0.00% | 7.18 | 7.48 | 177615 | 13057.40 | 1.44% |
| 2024-04-17 | 7.07 | 7.34 | 0.38 | 5.46% | 7.06 | 7.34 | 210994 | 15297.99 | 1.71% |
| 2024-04-16 | 7.34 | 6.96 | -0.42 | -5.69% | 6.94 | 7.40 | 267568 | 18992.00 | 2.17% |
| 2024-04-15 | 7.66 | 7.38 | -0.27 | -3.53% | 7.25 | 7.70 | 236147 | 17557.63 | 1.91% |
| 2024-04-12 | 7.70 | 7.65 | -0.02 | -0.26% | 7.61 | 7.77 | 122578 | 9415.98 | 0.99% |
| 2024-04-11 | 7.58 | 7.67 | 0.01 | 0.13% | 7.55 | 7.80 | 159129 | 12249.88 | 1.29% |
| 2024-04-10 | 7.92 | 7.66 | -0.26 | -3.28% | 7.60 | 7.93 | 182638 | 14066.87 | 1.48% |
| 2024-04-09 | 7.71 | 7.92 | 0.20 | 2.59% | 7.70 | 7.96 | 151959 | 11936.96 | 1.23% |
| 2024-04-08 | 7.92 | 7.72 | -0.23 | -2.89% | 7.71 | 7.93 | 185830 | 14532.17 | 1.51% |
| 2024-04-03 | 8.04 | 7.95 | -0.09 | -1.12% | 7.87 | 8.04 | 135338 | 10749.82 | 1.10% |
| 2024-04-02 | 8.17 | 8.04 | -0.15 | -1.83% | 7.97 | 8.17 | 176679 | 14212.49 | 1.43% |
| 2024-04-01 | 8.01 | 8.19 | 0.18 | 2.25% | 8.01 | 8.19 | 184744 | 15035.20 | 1.50% |
| 2024-03-29 | 7.94 | 8.01 | 0.07 | 0.88% | 7.80 | 8.02 | 153475 | 12156.70 | 1.24% |
| 2024-03-28 | 7.71 | 7.94 | 0.24 | 3.12% | 7.71 | 8.07 | 217853 | 17246.37 | 1.77% |
| 2024-03-27 | 8.06 | 7.70 | -0.38 | -4.70% | 7.67 | 8.08 | 243316 | 19099.87 | 1.97% |
| 2024-03-26 | 8.15 | 8.08 | -0.09 | -1.10% | 7.95 | 8.28 | 286717 | 23239.85 | 2.32% |
| 2024-03-25 | 8.40 | 8.17 | -0.32 | -3.77% | 8.17 | 8.52 | 284719 | 23782.16 | 2.31% |
| 2024-03-22 | 8.60 | 8.49 | -0.17 | -1.96% | 8.41 | 8.67 | 373305 | 31836.29 | 3.03% |
| 2024-03-21 | 8.59 | 8.66 | 0.02 | 0.23% | 8.57 | 8.82 | 372277 | 32354.01 | 3.02% |
| 2024-03-20 | 8.71 | 8.64 | -0.08 | -0.92% | 8.58 | 8.77 | 393987 | 34109.34 | 3.19% |
| 2024-03-19 | 8.50 | 8.72 | 0.18 | 2.11% | 8.39 | 8.92 | 728344 | 63341.96 | 5.91% |
| 2024-03-18 | 8.56 | 8.54 | 0.03 | 0.35% | 8.42 | 8.57 | 419036 | 35600.24 | 3.40% |
| 2024-03-15 | 8.25 | 8.51 | 0.19 | 2.28% | 8.17 | 8.51 | 399260 | 33491.25 | 3.24% |
| 2024-03-14 | 8.29 | 8.32 | 0.03 | 0.36% | 8.20 | 8.39 | 317465 | 26319.24 | 2.57% |
| 2024-03-13 | 8.44 | 8.29 | -0.06 | -0.72% | 8.26 | 8.46 | 358613 | 29912.36 | 2.91% |
| 2024-03-12 | 8.54 | 8.35 | -0.17 | -2.00% | 8.25 | 8.55 | 465940 | 39002.71 | 3.78% |
| 2024-03-11 | 8.40 | 8.52 | 0.13 | 1.55% | 8.30 | 8.57 | 511176 | 43310.17 | 4.14% |
| 2024-03-08 | 8.42 | 8.39 | 0.09 | 1.08% | 8.17 | 8.47 | 451781 | 37680.88 | 3.66% |
| 2024-03-07 | 8.62 | 8.30 | -0.30 | -3.49% | 8.26 | 8.64 | 644397 | 54430.77 | 5.22% |
| 2024-03-06 | 8.52 | 8.60 | 0.12 | 1.42% | 8.29 | 8.69 | 872068 | 74261.60 | 7.07% |
| 2024-03-05 | 8.88 | 8.48 | 0.02 | 0.24% | 8.41 | 9.08 | 1523757 | 132902.47 | 12.35% |
| 2024-03-04 | 8.46 | 8.46 | 0.77 | 10.01% | 8.46 | 8.46 | 145875 | 12341.01 | 1.18% |
| 2024-03-01 | 7.46 | 7.69 | 0.20 | 2.67% | 7.46 | 7.75 | 269658 | 20562.75 | 2.19% |
| 2024-02-29 | 7.11 | 7.49 | 0.33 | 4.61% | 7.08 | 7.54 | 277816 | 20526.29 | 2.25% |
| 2024-02-28 | 7.67 | 7.16 | -0.51 | -6.65% | 7.15 | 7.78 | 468382 | 35210.30 | 3.80% |
| 2024-02-27 | 7.31 | 7.67 | 0.40 | 5.50% | 7.26 | 7.67 | 332667 | 24958.17 | 2.70% |
| 2024-02-26 | 7.22 | 7.27 | 0.04 | 0.55% | 7.20 | 7.41 | 226730 | 16524.28 | 1.84% |
| 2024-02-23 | 7.14 | 7.23 | 0.10 | 1.40% | 7.09 | 7.24 | 207360 | 14851.57 | 1.68% |
| 2024-02-22 | 7.04 | 7.13 | 0.12 | 1.71% | 7.02 | 7.17 | 188560 | 13407.17 | 1.53% |
| 2024-02-21 | 6.91 | 7.01 | 0.00 | 0.00% | 6.90 | 7.21 | 280541 | 19852.26 | 2.27% |
| 2024-02-20 | 6.94 | 7.01 | -0.04 | -0.57% | 6.84 | 7.06 | 236894 | 16455.52 | 1.92% |
| 2024-02-19 | 7.00 | 7.05 | 0.12 | 1.73% | 6.81 | 7.09 | 336525 | 23411.38 | 2.73% |
| 2024-02-08 | 6.47 | 6.93 | 0.43 | 6.62% | 6.47 | 6.99 | 306242 | 20969.10 | 2.48% |
| 2024-02-07 | 6.22 | 6.50 | 0.31 | 5.01% | 6.22 | 6.57 | 353207 | 22823.11 | 2.86% |
| 2024-02-06 | 5.61 | 6.19 | 0.49 | 8.60% | 5.56 | 6.27 | 306875 | 18194.54 | 2.49% |
| 2024-02-05 | 6.14 | 5.70 | -0.51 | -8.21% | 5.59 | 6.15 | 414426 | 23839.81 | 3.36% |
| 2024-02-02 | 6.66 | 6.21 | -0.45 | -6.76% | 5.99 | 6.73 | 393591 | 24866.79 | 3.19% |
| 2024-02-01 | 6.59 | 6.66 | 0.07 | 1.06% | 6.52 | 6.82 | 172150 | 11468.22 | 1.40% |
| 2024-01-31 | 6.96 | 6.59 | -0.38 | -5.45% | 6.59 | 7.06 | 205528 | 13981.71 | 1.67% |