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 | 8.02 | 8.84 | 0.80 | 9.95% | 8.02 | 8.84 | 64577 | 5461.87 | 2.15% |
| 2024-05-08 | 7.94 | 8.04 | 0.14 | 1.77% | 7.81 | 8.18 | 58721 | 4690.87 | 1.96% |
| 2024-05-07 | 7.72 | 7.90 | 0.12 | 1.54% | 7.56 | 7.96 | 56420 | 4375.02 | 1.88% |
| 2024-05-06 | 8.20 | 7.78 | -0.26 | -3.23% | 7.71 | 8.30 | 51894 | 4114.35 | 1.73% |
| 2024-04-30 | 8.23 | 8.04 | -0.23 | -2.78% | 7.88 | 8.32 | 39165 | 3148.17 | 1.31% |
| 2024-04-29 | 8.37 | 8.27 | -0.10 | -1.19% | 7.81 | 8.42 | 59346 | 4813.19 | 1.98% |
| 2024-04-26 | 8.34 | 8.37 | 0.07 | 0.84% | 8.16 | 8.51 | 33009 | 2748.66 | 1.10% |
| 2024-04-25 | 7.71 | 8.30 | 0.46 | 5.87% | 7.65 | 8.37 | 40756 | 3317.12 | 1.36% |
| 2024-04-24 | 7.66 | 7.84 | 0.12 | 1.55% | 7.60 | 7.84 | 24391 | 1888.58 | 0.81% |
| 2024-04-23 | 7.36 | 7.72 | 0.40 | 5.46% | 7.31 | 7.80 | 32734 | 2502.29 | 1.09% |
| 2024-04-22 | 7.21 | 7.32 | 0.06 | 0.83% | 7.10 | 7.43 | 25948 | 1887.85 | 0.86% |
| 2024-04-19 | 7.39 | 7.26 | -0.13 | -1.76% | 7.19 | 7.44 | 25170 | 1832.19 | 0.84% |
| 2024-04-18 | 7.36 | 7.39 | 0.03 | 0.41% | 7.21 | 7.59 | 34680 | 2573.54 | 1.16% |
| 2024-04-17 | 6.98 | 7.36 | 0.48 | 6.98% | 6.98 | 7.42 | 40846 | 2986.78 | 1.36% |
| 2024-04-16 | 7.60 | 6.88 | -0.62 | -8.27% | 6.88 | 7.60 | 49246 | 3481.73 | 1.64% |
| 2024-04-15 | 7.79 | 7.50 | -0.69 | -8.42% | 7.37 | 8.01 | 78027 | 5899.10 | 2.60% |
| 2024-04-12 | 8.52 | 8.19 | -0.31 | -3.65% | 8.14 | 8.55 | 37297 | 3116.07 | 1.24% |
| 2024-04-11 | 8.45 | 8.50 | -0.09 | -1.05% | 8.20 | 8.59 | 40366 | 3393.91 | 1.35% |
| 2024-04-10 | 9.04 | 8.59 | -0.49 | -5.40% | 8.35 | 9.08 | 80044 | 6915.62 | 2.67% |
| 2024-04-09 | 8.88 | 9.08 | 0.11 | 1.23% | 8.74 | 9.28 | 83659 | 7522.77 | 2.79% |
| 2024-04-08 | 9.11 | 8.97 | -0.21 | -2.29% | 8.72 | 9.40 | 107730 | 9657.30 | 3.59% |
| 2024-04-03 | 9.49 | 9.18 | -0.78 | -7.83% | 9.08 | 9.65 | 162053 | 15146.75 | 5.40% |
| 2024-04-02 | 9.10 | 9.96 | 0.91 | 10.06% | 8.98 | 9.96 | 256554 | 24655.13 | 8.55% |
| 2024-04-01 | 8.09 | 9.05 | 0.82 | 9.96% | 8.06 | 9.05 | 60342 | 5341.92 | 2.01% |
| 2024-03-29 | 8.38 | 8.23 | -0.47 | -5.40% | 8.01 | 8.54 | 120226 | 9855.67 | 4.01% |
| 2024-03-28 | 8.26 | 8.70 | 0.10 | 1.16% | 8.26 | 9.41 | 157208 | 13683.30 | 5.24% |
| 2024-03-27 | 7.82 | 8.60 | 0.78 | 9.97% | 7.69 | 8.60 | 99239 | 8177.25 | 3.31% |
| 2024-03-26 | 7.61 | 7.82 | 0.20 | 2.62% | 7.60 | 7.89 | 26738 | 2071.56 | 0.89% |
| 2024-03-25 | 7.74 | 7.62 | -0.19 | -2.43% | 7.52 | 7.92 | 25119 | 1944.67 | 0.84% |
| 2024-03-22 | 7.94 | 7.81 | -0.12 | -1.51% | 7.72 | 8.03 | 27482 | 2162.88 | 0.92% |
| 2024-03-21 | 7.84 | 7.93 | 0.12 | 1.54% | 7.77 | 7.95 | 19118 | 1505.93 | 0.64% |
| 2024-03-20 | 7.65 | 7.81 | 0.12 | 1.56% | 7.65 | 7.87 | 24695 | 1921.60 | 0.82% |
| 2024-03-19 | 7.70 | 7.69 | 0.00 | 0.00% | 7.66 | 7.77 | 19623 | 1515.90 | 0.65% |
| 2024-03-18 | 7.74 | 7.69 | -0.02 | -0.26% | 7.61 | 7.82 | 29946 | 2302.67 | 1.00% |
| 2024-03-15 | 7.55 | 7.71 | 0.16 | 2.12% | 7.49 | 7.71 | 20966 | 1597.65 | 0.70% |
| 2024-03-14 | 7.49 | 7.55 | 0.11 | 1.48% | 7.36 | 7.59 | 23757 | 1782.53 | 0.79% |
| 2024-03-13 | 7.57 | 7.44 | -0.19 | -2.49% | 7.34 | 7.60 | 28540 | 2122.15 | 0.95% |
| 2024-03-12 | 7.31 | 7.63 | 0.32 | 4.38% | 7.27 | 7.72 | 43315 | 3248.09 | 1.44% |
| 2024-03-11 | 7.30 | 7.31 | 0.05 | 0.69% | 7.17 | 7.32 | 23243 | 1687.25 | 0.77% |
| 2024-03-08 | 7.19 | 7.26 | 0.07 | 0.97% | 7.07 | 7.32 | 25296 | 1819.71 | 0.84% |
| 2024-03-07 | 7.11 | 7.19 | 0.08 | 1.13% | 7.08 | 7.34 | 26358 | 1897.98 | 0.88% |
| 2024-03-06 | 6.98 | 7.11 | 0.12 | 1.72% | 6.90 | 7.21 | 28831 | 2049.19 | 0.96% |
| 2024-03-05 | 7.17 | 6.99 | -0.19 | -2.65% | 6.95 | 7.18 | 33952 | 2387.85 | 1.13% |
| 2024-03-04 | 7.31 | 7.18 | -0.17 | -2.31% | 7.01 | 7.41 | 33947 | 2430.94 | 1.13% |
| 2024-03-01 | 7.30 | 7.35 | 0.09 | 1.24% | 7.23 | 7.43 | 31729 | 2319.24 | 1.06% |
| 2024-02-29 | 7.10 | 7.26 | 0.11 | 1.54% | 7.03 | 7.40 | 50625 | 3659.68 | 1.69% |
| 2024-02-28 | 7.94 | 7.15 | -0.79 | -9.95% | 7.15 | 8.28 | 74866 | 5746.46 | 2.50% |
| 2024-02-27 | 7.44 | 7.94 | 0.50 | 6.72% | 7.30 | 8.04 | 51221 | 3975.26 | 1.71% |
| 2024-02-26 | 7.22 | 7.44 | 0.22 | 3.05% | 7.18 | 7.69 | 62140 | 4663.41 | 2.07% |
| 2024-02-23 | 7.16 | 7.22 | 0.06 | 0.84% | 7.03 | 7.36 | 44096 | 3153.73 | 1.47% |
| 2024-02-22 | 6.97 | 7.16 | 0.22 | 3.17% | 6.88 | 7.35 | 48123 | 3427.10 | 1.60% |
| 2024-02-21 | 6.70 | 6.94 | 0.01 | 0.14% | 6.70 | 7.29 | 72837 | 5136.07 | 2.43% |
| 2024-02-20 | 6.43 | 6.93 | 0.63 | 10.00% | 6.34 | 6.93 | 92708 | 6196.55 | 3.09% |
| 2024-02-19 | 5.74 | 6.30 | 0.57 | 9.95% | 5.68 | 6.30 | 55434 | 3356.86 | 1.85% |
| 2024-02-08 | 5.42 | 5.73 | 0.07 | 1.24% | 5.09 | 5.88 | 123541 | 6686.67 | 4.12% |
| 2024-02-07 | 6.34 | 5.66 | -0.63 | -10.02% | 5.66 | 6.36 | 82413 | 4718.01 | 2.75% |
| 2024-02-06 | 6.43 | 6.29 | -0.63 | -9.10% | 6.23 | 6.49 | 64873 | 4065.17 | 2.16% |
| 2024-02-05 | 7.63 | 6.92 | -0.77 | -10.01% | 6.92 | 7.63 | 26639 | 1869.82 | 0.89% |
| 2024-02-02 | 8.27 | 7.69 | -0.47 | -5.76% | 7.36 | 8.27 | 55221 | 4325.55 | 1.84% |
| 2024-02-01 | 8.51 | 8.16 | -0.43 | -5.01% | 7.81 | 8.51 | 70085 | 5682.44 | 2.34% |
| 2024-01-31 | 9.13 | 8.59 | -0.60 | -6.53% | 8.44 | 9.15 | 47963 | 4194.08 | 1.60% |