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 | 8.49 | 8.29 | -0.26 | -3.04% | 8.26 | 8.64 | 378316 | 31926.01 | 5.28% |
| 2024-05-07 | 8.45 | 8.55 | 0.07 | 0.83% | 8.28 | 8.72 | 705337 | 59950.61 | 9.84% |
| 2024-05-06 | 7.86 | 8.48 | 0.77 | 9.99% | 7.85 | 8.48 | 441678 | 36664.24 | 6.16% |
| 2024-04-30 | 8.15 | 7.71 | -0.44 | -5.40% | 7.64 | 8.18 | 563963 | 44213.79 | 7.87% |
| 2024-04-29 | 8.61 | 8.15 | -0.91 | -10.04% | 8.15 | 8.84 | 899153 | 74022.06 | 12.54% |
| 2024-04-26 | 8.41 | 9.06 | 0.69 | 8.24% | 8.41 | 9.21 | 701603 | 63722.10 | 9.78% |
| 2024-04-25 | 8.48 | 8.37 | -0.14 | -1.65% | 8.33 | 8.62 | 239985 | 20279.67 | 3.35% |
| 2024-04-24 | 8.60 | 8.51 | -0.09 | -1.05% | 8.46 | 8.77 | 317256 | 27207.62 | 4.42% |
| 2024-04-23 | 8.66 | 8.60 | -0.05 | -0.58% | 8.53 | 9.03 | 436094 | 38262.22 | 6.08% |
| 2024-04-22 | 8.10 | 8.65 | 0.45 | 5.49% | 8.03 | 9.02 | 672205 | 58300.01 | 9.37% |
| 2024-04-19 | 8.18 | 8.20 | -0.08 | -0.97% | 7.92 | 8.30 | 533728 | 43225.72 | 7.44% |
| 2024-04-18 | 7.55 | 8.28 | 0.75 | 9.96% | 7.41 | 8.28 | 379996 | 30437.23 | 5.30% |
| 2024-04-17 | 6.97 | 7.53 | 0.67 | 9.77% | 6.96 | 7.55 | 321296 | 23580.18 | 4.48% |
| 2024-04-16 | 7.51 | 6.86 | -0.65 | -8.66% | 6.85 | 7.51 | 356776 | 25184.91 | 4.98% |
| 2024-04-15 | 7.61 | 7.51 | -0.32 | -4.09% | 7.30 | 7.70 | 289719 | 21763.48 | 4.04% |
| 2024-04-12 | 7.88 | 7.83 | -0.01 | -0.13% | 7.73 | 8.07 | 364997 | 28757.07 | 5.09% |
| 2024-04-11 | 7.39 | 7.84 | 0.42 | 5.66% | 7.28 | 8.16 | 545822 | 42644.75 | 7.61% |
| 2024-04-10 | 7.62 | 7.42 | -0.14 | -1.85% | 7.28 | 7.72 | 155434 | 11577.62 | 2.17% |
| 2024-04-09 | 7.70 | 7.56 | 0.00 | 0.00% | 7.46 | 7.80 | 185609 | 14148.86 | 2.59% |
| 2024-04-08 | 7.60 | 7.56 | -0.05 | -0.66% | 7.50 | 7.80 | 167593 | 12767.14 | 2.34% |
| 2024-04-03 | 7.73 | 7.61 | -0.13 | -1.68% | 7.59 | 7.83 | 251415 | 19330.18 | 3.51% |
| 2024-04-02 | 7.83 | 7.74 | 0.21 | 2.79% | 7.68 | 8.18 | 426995 | 33450.43 | 5.95% |
| 2024-04-01 | 7.07 | 7.53 | 0.42 | 5.91% | 7.07 | 7.59 | 245507 | 18275.98 | 3.42% |
| 2024-03-29 | 7.06 | 7.11 | 0.06 | 0.85% | 6.92 | 7.13 | 95007 | 6671.46 | 1.32% |
| 2024-03-28 | 6.92 | 7.05 | 0.15 | 2.17% | 6.90 | 7.14 | 133372 | 9389.02 | 1.86% |
| 2024-03-27 | 7.20 | 6.90 | -0.29 | -4.03% | 6.87 | 7.22 | 141855 | 9991.61 | 1.98% |
| 2024-03-26 | 7.10 | 7.19 | 0.04 | 0.56% | 7.04 | 7.27 | 139148 | 9968.34 | 1.94% |
| 2024-03-25 | 7.27 | 7.15 | -0.17 | -2.32% | 7.11 | 7.34 | 142891 | 10335.77 | 1.99% |
| 2024-03-22 | 7.45 | 7.32 | -0.17 | -2.27% | 7.22 | 7.48 | 199698 | 14634.61 | 2.79% |
| 2024-03-21 | 7.46 | 7.49 | -0.03 | -0.40% | 7.44 | 7.61 | 209837 | 15788.23 | 2.93% |
| 2024-03-20 | 7.33 | 7.52 | 0.15 | 2.04% | 7.32 | 7.58 | 206246 | 15399.08 | 2.88% |
| 2024-03-19 | 7.37 | 7.37 | 0.06 | 0.82% | 7.31 | 7.65 | 317613 | 23711.22 | 4.43% |
| 2024-03-18 | 7.17 | 7.31 | 0.22 | 3.10% | 7.16 | 7.33 | 235465 | 17094.04 | 3.28% |
| 2024-03-15 | 6.87 | 7.09 | 0.15 | 2.16% | 6.84 | 7.16 | 249895 | 17616.96 | 3.49% |
| 2024-03-14 | 6.97 | 6.94 | -0.03 | -0.43% | 6.86 | 7.23 | 226593 | 15938.92 | 3.16% |
| 2024-03-13 | 6.93 | 6.97 | 0.03 | 0.43% | 6.91 | 7.10 | 195831 | 13726.51 | 2.73% |
| 2024-03-12 | 6.81 | 6.94 | 0.14 | 2.06% | 6.75 | 7.03 | 279091 | 19251.83 | 3.89% |
| 2024-03-11 | 6.55 | 6.80 | 0.26 | 3.98% | 6.52 | 6.83 | 279438 | 18744.15 | 3.90% |
| 2024-03-08 | 6.55 | 6.54 | 0.06 | 0.93% | 6.47 | 6.63 | 134857 | 8795.52 | 1.88% |
| 2024-03-07 | 6.60 | 6.48 | -0.09 | -1.37% | 6.47 | 6.68 | 196927 | 12949.99 | 2.75% |
| 2024-03-06 | 6.64 | 6.57 | -0.13 | -1.94% | 6.52 | 6.74 | 264872 | 17493.60 | 3.69% |
| 2024-03-05 | 6.46 | 6.70 | 0.16 | 2.45% | 6.45 | 6.85 | 397997 | 26488.90 | 5.55% |
| 2024-03-04 | 6.63 | 6.54 | -0.16 | -2.39% | 6.37 | 6.68 | 262132 | 17028.96 | 3.66% |
| 2024-03-01 | 6.72 | 6.70 | 0.15 | 2.29% | 6.60 | 6.99 | 342523 | 23053.19 | 4.78% |
| 2024-02-29 | 6.13 | 6.55 | 0.38 | 6.16% | 6.11 | 6.55 | 258242 | 16489.41 | 3.60% |
| 2024-02-28 | 6.71 | 6.17 | -0.56 | -8.32% | 6.15 | 6.77 | 354898 | 23038.46 | 4.95% |
| 2024-02-27 | 6.44 | 6.73 | 0.27 | 4.18% | 6.40 | 6.75 | 251617 | 16761.78 | 3.51% |
| 2024-02-26 | 6.36 | 6.46 | 0.13 | 2.05% | 6.36 | 6.58 | 217074 | 14065.41 | 3.03% |
| 2024-02-23 | 6.22 | 6.33 | 0.15 | 2.43% | 6.13 | 6.36 | 215844 | 13502.32 | 3.01% |
| 2024-02-22 | 6.06 | 6.18 | 0.07 | 1.15% | 6.02 | 6.24 | 182433 | 11203.22 | 2.54% |
| 2024-02-21 | 5.91 | 6.11 | 0.15 | 2.52% | 5.86 | 6.29 | 232550 | 14337.32 | 3.24% |
| 2024-02-20 | 5.95 | 5.96 | 0.01 | 0.17% | 5.81 | 5.98 | 134080 | 7927.47 | 1.87% |
| 2024-02-19 | 5.74 | 5.95 | 0.22 | 3.84% | 5.73 | 6.03 | 255248 | 15041.43 | 3.56% |
| 2024-02-08 | 5.26 | 5.73 | 0.47 | 8.94% | 5.25 | 5.76 | 293104 | 16109.13 | 4.09% |
| 2024-02-07 | 5.40 | 5.26 | -0.10 | -1.87% | 5.19 | 5.57 | 291316 | 15695.38 | 4.06% |
| 2024-02-06 | 5.10 | 5.36 | 0.18 | 3.47% | 4.90 | 5.52 | 254472 | 13114.06 | 3.55% |
| 2024-02-05 | 5.74 | 5.18 | -0.58 | -10.07% | 5.18 | 5.74 | 230072 | 12231.52 | 3.21% |
| 2024-02-02 | 6.02 | 5.76 | -0.24 | -4.00% | 5.56 | 6.16 | 188202 | 11011.43 | 2.62% |
| 2024-02-01 | 6.09 | 6.00 | -0.11 | -1.80% | 5.91 | 6.19 | 148971 | 9016.46 | 2.08% |
| 2024-01-31 | 6.49 | 6.11 | -0.42 | -6.43% | 6.10 | 6.58 | 191911 | 12050.16 | 2.68% |
| 2024-01-30 | 6.67 | 6.53 | -0.15 | -2.25% | 6.51 | 6.77 | 106029 | 7052.68 | 1.48% |