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 | 8.00 | 7.76 | -0.25 | -3.12% | 7.73 | 8.00 | 303302 | 23789.19 | 1.13% |
| 2024-05-07 | 8.12 | 8.01 | -0.07 | -0.87% | 7.97 | 8.13 | 368050 | 29579.12 | 1.37% |
| 2024-05-06 | 7.92 | 8.08 | 0.26 | 3.32% | 7.91 | 8.15 | 489425 | 39433.14 | 1.82% |
| 2024-04-30 | 7.77 | 7.82 | 0.09 | 1.16% | 7.66 | 7.89 | 432521 | 33756.95 | 1.61% |
| 2024-04-29 | 7.47 | 7.73 | 0.24 | 3.20% | 7.40 | 7.75 | 537632 | 40999.25 | 2.00% |
| 2024-04-26 | 7.34 | 7.49 | 0.09 | 1.22% | 7.22 | 7.52 | 479313 | 35442.14 | 1.79% |
| 2024-04-25 | 7.59 | 7.40 | -0.08 | -1.07% | 7.22 | 7.59 | 390328 | 28792.62 | 1.45% |
| 2024-04-24 | 7.40 | 7.48 | 0.09 | 1.22% | 7.25 | 7.48 | 277913 | 20535.90 | 1.04% |
| 2024-04-23 | 7.65 | 7.39 | -0.23 | -3.02% | 7.34 | 7.69 | 423176 | 31530.78 | 1.58% |
| 2024-04-22 | 7.66 | 7.62 | -0.07 | -0.91% | 7.60 | 7.79 | 290568 | 22291.72 | 1.08% |
| 2024-04-19 | 7.70 | 7.69 | -0.09 | -1.16% | 7.64 | 7.82 | 317954 | 24483.26 | 1.18% |
| 2024-04-18 | 7.68 | 7.78 | 0.08 | 1.04% | 7.67 | 7.93 | 436697 | 34160.26 | 1.63% |
| 2024-04-17 | 7.64 | 7.70 | 0.12 | 1.58% | 7.54 | 7.72 | 363550 | 27818.19 | 1.35% |
| 2024-04-16 | 7.67 | 7.58 | -0.07 | -0.92% | 7.53 | 7.80 | 520789 | 40009.95 | 1.94% |
| 2024-04-15 | 7.60 | 7.65 | 0.13 | 1.73% | 7.51 | 7.75 | 436001 | 33338.91 | 1.62% |
| 2024-04-12 | 7.65 | 7.52 | -0.12 | -1.57% | 7.49 | 7.66 | 241169 | 18229.65 | 0.90% |
| 2024-04-11 | 7.60 | 7.64 | -0.08 | -1.04% | 7.55 | 7.74 | 430932 | 32929.71 | 1.61% |
| 2024-04-10 | 7.81 | 7.72 | 0.24 | 3.21% | 7.60 | 7.87 | 670635 | 51650.72 | 2.50% |
| 2024-04-09 | 7.31 | 7.48 | 0.15 | 2.05% | 7.30 | 7.53 | 235350 | 17554.25 | 0.88% |
| 2024-04-08 | 7.55 | 7.33 | -0.22 | -2.91% | 7.32 | 7.55 | 262476 | 19476.49 | 0.98% |
| 2024-04-03 | 7.55 | 7.55 | -0.05 | -0.66% | 7.47 | 7.65 | 243997 | 18443.57 | 0.91% |
| 2024-04-02 | 7.46 | 7.60 | 0.11 | 1.47% | 7.45 | 7.65 | 285914 | 21663.53 | 1.07% |
| 2024-04-01 | 7.38 | 7.49 | 0.11 | 1.49% | 7.36 | 7.52 | 280392 | 20913.11 | 1.04% |
| 2024-03-29 | 7.35 | 7.38 | 0.19 | 2.64% | 7.26 | 7.39 | 215831 | 15794.08 | 0.80% |
| 2024-03-28 | 7.15 | 7.19 | 0.00 | 0.00% | 7.07 | 7.29 | 222785 | 16002.55 | 0.83% |
| 2024-03-27 | 7.28 | 7.19 | -0.11 | -1.51% | 7.18 | 7.33 | 179372 | 13031.62 | 0.67% |
| 2024-03-26 | 7.23 | 7.30 | 0.09 | 1.25% | 7.18 | 7.33 | 199168 | 14449.26 | 0.74% |
| 2024-03-25 | 7.22 | 7.21 | 0.00 | 0.00% | 7.17 | 7.39 | 227694 | 16533.23 | 0.85% |
| 2024-03-22 | 7.32 | 7.21 | -0.17 | -2.30% | 7.20 | 7.42 | 206111 | 15002.39 | 0.77% |
| 2024-03-21 | 7.48 | 7.38 | -0.08 | -1.07% | 7.32 | 7.49 | 219487 | 16175.67 | 0.82% |
| 2024-03-20 | 7.50 | 7.46 | -0.06 | -0.80% | 7.41 | 7.65 | 256543 | 19239.50 | 0.96% |
| 2024-03-19 | 7.42 | 7.52 | 0.12 | 1.62% | 7.35 | 7.60 | 358363 | 26794.74 | 1.34% |
| 2024-03-18 | 7.35 | 7.40 | 0.10 | 1.37% | 7.30 | 7.43 | 273415 | 20114.11 | 1.02% |
| 2024-03-15 | 7.40 | 7.30 | -0.14 | -1.88% | 7.20 | 7.44 | 334620 | 24381.78 | 1.25% |
| 2024-03-14 | 7.42 | 7.44 | -0.02 | -0.27% | 7.37 | 7.60 | 353433 | 26440.96 | 1.32% |
| 2024-03-13 | 7.53 | 7.46 | -0.03 | -0.40% | 7.41 | 7.64 | 342721 | 25757.78 | 1.28% |
| 2024-03-12 | 7.34 | 7.49 | 0.10 | 1.35% | 7.30 | 7.52 | 522179 | 38749.73 | 1.95% |
| 2024-03-11 | 7.35 | 7.39 | 0.15 | 2.07% | 7.27 | 7.53 | 787421 | 58375.08 | 2.93% |
| 2024-03-08 | 6.94 | 7.24 | 0.28 | 4.02% | 6.93 | 7.28 | 562354 | 40394.76 | 2.10% |
| 2024-03-07 | 6.86 | 6.96 | 0.07 | 1.02% | 6.85 | 7.02 | 481864 | 33585.22 | 1.80% |
| 2024-03-06 | 6.66 | 6.89 | 0.19 | 2.84% | 6.65 | 6.93 | 464682 | 31783.73 | 1.73% |
| 2024-03-05 | 6.69 | 6.70 | -0.01 | -0.15% | 6.62 | 6.76 | 341649 | 22867.51 | 1.27% |
| 2024-03-04 | 6.71 | 6.71 | 0.01 | 0.15% | 6.60 | 6.73 | 410833 | 27426.55 | 1.53% |
| 2024-03-01 | 6.54 | 6.70 | 0.21 | 3.24% | 6.52 | 6.76 | 535705 | 35751.20 | 2.00% |
| 2024-02-29 | 6.25 | 6.49 | 0.18 | 2.85% | 6.24 | 6.60 | 689679 | 44455.59 | 2.57% |
| 2024-02-28 | 6.41 | 6.31 | -0.09 | -1.41% | 6.30 | 6.62 | 574091 | 37204.24 | 2.14% |
| 2024-02-27 | 6.36 | 6.40 | 0.03 | 0.47% | 6.31 | 6.41 | 361398 | 23007.40 | 1.35% |
| 2024-02-26 | 6.36 | 6.37 | 0.01 | 0.16% | 6.30 | 6.45 | 326636 | 20829.93 | 1.22% |
| 2024-02-23 | 6.33 | 6.36 | 0.00 | 0.00% | 6.25 | 6.40 | 241810 | 15290.16 | 0.90% |
| 2024-02-22 | 6.34 | 6.36 | -0.01 | -0.16% | 6.29 | 6.44 | 241536 | 15317.38 | 0.90% |
| 2024-02-21 | 6.24 | 6.37 | 0.11 | 1.76% | 6.18 | 6.53 | 341834 | 21843.17 | 1.27% |
| 2024-02-20 | 6.27 | 6.26 | -0.03 | -0.48% | 6.17 | 6.29 | 206930 | 12871.39 | 0.77% |
| 2024-02-19 | 6.54 | 6.29 | -0.16 | -2.48% | 6.25 | 6.55 | 412614 | 26223.54 | 1.54% |
| 2024-02-08 | 6.25 | 6.45 | 0.22 | 3.53% | 6.20 | 6.69 | 575111 | 37593.05 | 2.14% |
| 2024-02-07 | 5.83 | 6.23 | 0.39 | 6.68% | 5.83 | 6.29 | 572538 | 35251.69 | 2.13% |
| 2024-02-06 | 5.40 | 5.84 | 0.42 | 7.75% | 5.32 | 5.88 | 451589 | 25379.65 | 1.68% |
| 2024-02-05 | 5.70 | 5.42 | -0.31 | -5.41% | 5.21 | 5.70 | 472963 | 25778.46 | 1.76% |
| 2024-02-02 | 5.88 | 5.73 | -0.16 | -2.72% | 5.56 | 6.02 | 351456 | 20432.39 | 1.31% |
| 2024-02-01 | 5.86 | 5.89 | 0.03 | 0.51% | 5.73 | 5.96 | 323022 | 18906.42 | 1.20% |
| 2024-01-31 | 6.01 | 5.86 | -0.18 | -2.98% | 5.83 | 6.10 | 324108 | 19265.00 | 1.21% |
| 2024-01-30 | 6.19 | 6.04 | -0.19 | -3.05% | 6.03 | 6.24 | 251535 | 15432.52 | 0.94% |