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 | 8.10 | 8.06 | -0.06 | -0.74% | 8.05 | 8.23 | 270659 | 22038.12 | 0.75% |
| 2024-05-08 | 8.06 | 8.12 | 0.06 | 0.74% | 7.98 | 8.24 | 280612 | 22856.45 | 0.78% |
| 2024-05-07 | 8.18 | 8.06 | -0.12 | -1.47% | 7.99 | 8.20 | 344878 | 27794.01 | 0.96% |
| 2024-05-06 | 8.18 | 8.18 | 0.08 | 0.99% | 7.99 | 8.33 | 464796 | 38058.79 | 1.30% |
| 2024-04-30 | 7.85 | 8.10 | 0.30 | 3.85% | 7.83 | 8.29 | 603321 | 48890.27 | 1.68% |
| 2024-04-29 | 7.79 | 7.80 | 0.01 | 0.13% | 7.72 | 8.02 | 410450 | 32204.02 | 1.14% |
| 2024-04-26 | 7.51 | 7.79 | 0.31 | 4.14% | 7.51 | 7.81 | 301391 | 23191.89 | 0.84% |
| 2024-04-25 | 7.39 | 7.48 | 0.10 | 1.36% | 7.29 | 7.61 | 272235 | 20334.66 | 0.76% |
| 2024-04-24 | 7.15 | 7.38 | 0.23 | 3.22% | 7.13 | 7.42 | 252563 | 18395.62 | 0.70% |
| 2024-04-23 | 7.08 | 7.15 | 0.06 | 0.85% | 7.07 | 7.31 | 266278 | 19100.38 | 0.74% |
| 2024-04-22 | 7.27 | 7.09 | -0.25 | -3.41% | 6.72 | 7.27 | 489707 | 34331.25 | 1.36% |
| 2024-04-19 | 7.55 | 7.34 | -0.29 | -3.80% | 7.25 | 7.64 | 396694 | 29357.81 | 1.11% |
| 2024-04-18 | 7.51 | 7.63 | 0.06 | 0.79% | 7.42 | 7.83 | 415955 | 31918.80 | 1.16% |
| 2024-04-17 | 7.38 | 7.57 | 0.21 | 2.85% | 7.35 | 7.61 | 468842 | 35152.73 | 1.31% |
| 2024-04-16 | 7.81 | 7.36 | -0.55 | -6.95% | 7.33 | 7.88 | 520486 | 39330.61 | 1.45% |
| 2024-04-15 | 7.65 | 7.91 | 0.08 | 1.02% | 7.51 | 8.04 | 556617 | 43340.68 | 1.55% |
| 2024-04-12 | 7.75 | 7.83 | 0.21 | 2.76% | 7.67 | 7.99 | 581996 | 45543.11 | 1.62% |
| 2024-04-11 | 7.53 | 7.62 | 0.06 | 0.79% | 7.51 | 7.81 | 530299 | 40797.32 | 1.48% |
| 2024-04-10 | 7.69 | 7.56 | -0.25 | -3.20% | 7.45 | 7.80 | 516119 | 39096.39 | 1.44% |
| 2024-04-09 | 7.86 | 7.81 | -0.11 | -1.39% | 7.47 | 8.10 | 927789 | 71431.84 | 2.59% |
| 2024-04-08 | 8.34 | 7.92 | -0.86 | -9.79% | 7.90 | 8.34 | 1245325 | 100666.49 | 3.47% |
| 2024-04-03 | 8.60 | 8.78 | 0.32 | 3.78% | 8.15 | 8.98 | 1557053 | 133838.19 | 4.34% |
| 2024-04-02 | 8.64 | 8.46 | 0.37 | 4.57% | 8.28 | 8.80 | 1552524 | 131762.52 | 4.33% |
| 2024-04-01 | 7.64 | 8.09 | 0.74 | 10.07% | 7.62 | 8.09 | 226004 | 18075.73 | 0.63% |
| 2024-03-29 | 7.20 | 7.35 | 0.14 | 1.94% | 7.12 | 7.36 | 177605 | 12917.09 | 0.50% |
| 2024-03-28 | 6.96 | 7.21 | 0.22 | 3.15% | 6.95 | 7.38 | 226492 | 16313.70 | 0.63% |
| 2024-03-27 | 7.10 | 6.99 | -0.09 | -1.27% | 6.96 | 7.18 | 239103 | 16851.35 | 0.67% |
| 2024-03-26 | 7.11 | 7.08 | -0.03 | -0.42% | 7.02 | 7.18 | 141348 | 10011.26 | 0.39% |
| 2024-03-25 | 7.22 | 7.11 | -0.16 | -2.20% | 7.07 | 7.31 | 197643 | 14249.73 | 0.55% |
| 2024-03-22 | 7.47 | 7.27 | -0.20 | -2.68% | 7.21 | 7.48 | 287428 | 21072.83 | 0.80% |
| 2024-03-21 | 7.51 | 7.47 | 0.05 | 0.67% | 7.42 | 7.81 | 328159 | 24935.36 | 0.91% |
| 2024-03-20 | 7.45 | 7.42 | -0.07 | -0.93% | 7.30 | 7.55 | 245413 | 18212.74 | 0.68% |
| 2024-03-19 | 7.32 | 7.49 | 0.14 | 1.90% | 7.28 | 7.65 | 497626 | 37446.29 | 1.39% |
| 2024-03-18 | 7.17 | 7.35 | 0.11 | 1.52% | 7.16 | 7.58 | 304380 | 22346.86 | 0.85% |
| 2024-03-15 | 7.08 | 7.24 | 0.18 | 2.55% | 7.02 | 7.32 | 295736 | 21213.11 | 0.82% |
| 2024-03-14 | 7.14 | 7.06 | -0.06 | -0.84% | 6.99 | 7.19 | 234980 | 16621.45 | 0.65% |
| 2024-03-13 | 7.19 | 7.12 | -0.05 | -0.70% | 7.11 | 7.24 | 202112 | 14470.58 | 0.56% |
| 2024-03-12 | 7.32 | 7.17 | -0.16 | -2.18% | 7.15 | 7.33 | 205040 | 14784.17 | 0.57% |
| 2024-03-11 | 7.19 | 7.33 | 0.13 | 1.81% | 7.11 | 7.36 | 264771 | 19180.18 | 0.74% |
| 2024-03-08 | 6.97 | 7.20 | 0.23 | 3.30% | 6.96 | 7.22 | 249025 | 17751.81 | 0.69% |
| 2024-03-07 | 7.12 | 6.97 | -0.21 | -2.92% | 6.97 | 7.20 | 275482 | 19491.16 | 0.77% |
| 2024-03-06 | 7.20 | 7.18 | -0.05 | -0.69% | 7.13 | 7.33 | 239135 | 17281.70 | 0.67% |
| 2024-03-05 | 7.16 | 7.23 | 0.05 | 0.70% | 7.10 | 7.29 | 349837 | 25256.62 | 0.98% |
| 2024-03-04 | 7.29 | 7.18 | -0.05 | -0.69% | 7.06 | 7.29 | 310818 | 22230.81 | 0.87% |
| 2024-03-01 | 6.91 | 7.23 | 0.32 | 4.63% | 6.87 | 7.26 | 495837 | 35132.23 | 1.38% |
| 2024-02-29 | 6.55 | 6.91 | 0.36 | 5.50% | 6.55 | 6.91 | 352106 | 23939.23 | 0.98% |
| 2024-02-28 | 6.80 | 6.55 | -0.26 | -3.82% | 6.52 | 7.01 | 318322 | 21513.24 | 0.89% |
| 2024-02-27 | 6.73 | 6.81 | 0.11 | 1.64% | 6.62 | 6.82 | 264735 | 17869.22 | 0.74% |
| 2024-02-26 | 6.56 | 6.70 | 0.10 | 1.52% | 6.54 | 6.76 | 258249 | 17292.15 | 0.72% |
| 2024-02-23 | 6.69 | 6.60 | -0.08 | -1.20% | 6.51 | 6.71 | 277999 | 18285.82 | 0.77% |
| 2024-02-22 | 6.65 | 6.68 | 0.08 | 1.21% | 6.43 | 6.74 | 225407 | 14903.09 | 0.63% |
| 2024-02-21 | 6.50 | 6.60 | 0.06 | 0.92% | 6.45 | 6.79 | 296806 | 19859.50 | 0.83% |
| 2024-02-20 | 6.55 | 6.54 | -0.04 | -0.61% | 6.39 | 6.58 | 235599 | 15312.33 | 0.66% |
| 2024-02-19 | 6.42 | 6.58 | 0.18 | 2.81% | 6.31 | 6.59 | 370226 | 23889.52 | 1.03% |
| 2024-02-08 | 6.18 | 6.40 | 0.23 | 3.73% | 6.13 | 6.62 | 574272 | 36933.53 | 1.60% |
| 2024-02-07 | 5.80 | 6.17 | 0.46 | 8.06% | 5.79 | 6.18 | 546198 | 33190.23 | 1.52% |
| 2024-02-06 | 5.23 | 5.71 | 0.52 | 10.02% | 5.08 | 5.71 | 406549 | 22190.11 | 1.13% |
| 2024-02-05 | 5.56 | 5.19 | -0.40 | -7.16% | 5.05 | 5.56 | 434177 | 22812.62 | 1.21% |
| 2024-02-02 | 5.82 | 5.59 | -0.23 | -3.95% | 5.38 | 5.92 | 352311 | 20043.91 | 0.98% |
| 2024-02-01 | 5.76 | 5.82 | 0.00 | 0.00% | 5.70 | 6.05 | 421063 | 24572.28 | 1.17% |
| 2024-01-31 | 6.03 | 5.82 | -0.17 | -2.84% | 5.80 | 6.17 | 405255 | 24148.12 | 1.13% |