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 | 7.62 | 7.93 | 0.26 | 3.39% | 7.50 | 7.96 | 434112 | 33975.99 | 8.78% |
| 2024-05-07 | 7.56 | 7.67 | 0.04 | 0.52% | 7.55 | 7.72 | 257327 | 19626.24 | 5.20% |
| 2024-05-06 | 7.67 | 7.63 | 0.07 | 0.93% | 7.49 | 7.74 | 297022 | 22535.06 | 6.01% |
| 2024-04-30 | 7.95 | 7.56 | -0.60 | -7.35% | 7.50 | 8.00 | 566649 | 43473.74 | 11.46% |
| 2024-04-29 | 7.44 | 8.16 | 0.63 | 8.37% | 7.44 | 8.28 | 777025 | 61795.47 | 15.72% |
| 2024-04-26 | 6.99 | 7.53 | 0.52 | 7.42% | 6.97 | 7.71 | 550188 | 41242.38 | 11.13% |
| 2024-04-25 | 6.98 | 7.01 | -0.06 | -0.85% | 6.91 | 7.10 | 149316 | 10471.94 | 3.02% |
| 2024-04-24 | 6.87 | 7.07 | 0.14 | 2.02% | 6.84 | 7.15 | 246234 | 17203.77 | 4.98% |
| 2024-04-23 | 6.82 | 6.93 | 0.11 | 1.61% | 6.79 | 6.99 | 124585 | 8615.01 | 2.52% |
| 2024-04-22 | 6.84 | 6.82 | -0.07 | -1.02% | 6.64 | 6.92 | 119820 | 8160.93 | 2.42% |
| 2024-04-19 | 6.86 | 6.89 | -0.03 | -0.43% | 6.76 | 6.99 | 162574 | 11149.40 | 3.29% |
| 2024-04-18 | 6.95 | 6.92 | -0.04 | -0.57% | 6.77 | 7.06 | 212886 | 14769.87 | 4.31% |
| 2024-04-17 | 6.49 | 6.96 | 0.53 | 8.24% | 6.49 | 6.99 | 261666 | 17932.90 | 5.29% |
| 2024-04-16 | 7.03 | 6.43 | -0.71 | -9.94% | 6.43 | 7.10 | 296945 | 19601.39 | 6.01% |
| 2024-04-15 | 7.77 | 7.14 | -0.69 | -8.81% | 7.05 | 7.79 | 333772 | 24350.82 | 6.75% |
| 2024-04-12 | 8.16 | 7.83 | -0.32 | -3.93% | 7.75 | 8.19 | 251384 | 20008.30 | 5.08% |
| 2024-04-11 | 7.82 | 8.15 | 0.17 | 2.13% | 7.70 | 8.24 | 339648 | 27103.15 | 6.87% |
| 2024-04-10 | 7.79 | 7.98 | 0.30 | 3.91% | 7.79 | 8.27 | 416518 | 33511.98 | 8.42% |
| 2024-04-09 | 7.65 | 7.68 | 0.03 | 0.39% | 7.58 | 7.80 | 135110 | 10354.88 | 2.73% |
| 2024-04-08 | 7.73 | 7.65 | -0.21 | -2.67% | 7.65 | 7.87 | 175277 | 13569.78 | 3.55% |
| 2024-04-03 | 8.10 | 7.86 | -0.28 | -3.44% | 7.85 | 8.21 | 244009 | 19491.85 | 4.94% |
| 2024-04-02 | 8.38 | 8.14 | -0.31 | -3.67% | 8.11 | 8.39 | 289659 | 23775.39 | 5.86% |
| 2024-04-01 | 8.29 | 8.45 | 0.25 | 3.05% | 8.17 | 8.48 | 356692 | 29588.05 | 7.21% |
| 2024-03-29 | 8.15 | 8.20 | -0.05 | -0.61% | 8.07 | 8.34 | 288180 | 23549.74 | 5.83% |
| 2024-03-28 | 7.88 | 8.25 | 0.36 | 4.56% | 7.88 | 8.28 | 399133 | 32512.97 | 8.07% |
| 2024-03-27 | 8.01 | 7.89 | -0.03 | -0.38% | 7.84 | 8.15 | 378666 | 30338.05 | 7.66% |
| 2024-03-26 | 8.09 | 7.92 | -0.29 | -3.53% | 7.77 | 8.21 | 419040 | 33287.04 | 8.48% |
| 2024-03-25 | 8.93 | 8.21 | -0.85 | -9.38% | 8.15 | 8.94 | 559104 | 47600.20 | 11.31% |
| 2024-03-22 | 8.78 | 9.06 | 0.15 | 1.68% | 8.74 | 9.17 | 558092 | 50040.64 | 11.29% |
| 2024-03-21 | 9.22 | 8.91 | -0.62 | -6.51% | 8.85 | 9.25 | 839808 | 76063.52 | 16.99% |
| 2024-03-20 | 9.31 | 9.53 | -0.04 | -0.42% | 9.04 | 9.76 | 1098429 | 103369.48 | 22.22% |
| 2024-03-19 | 10.40 | 9.57 | -0.56 | -5.53% | 9.56 | 11.14 | 1690444 | 175954.16 | 34.19% |
| 2024-03-18 | 10.13 | 10.13 | 0.92 | 9.99% | 10.13 | 10.13 | 46752 | 4736.02 | 0.95% |
| 2024-03-15 | 9.10 | 9.21 | 0.84 | 10.04% | 8.90 | 9.21 | 299626 | 27344.77 | 6.06% |
| 2024-03-14 | 7.77 | 8.37 | 0.76 | 9.99% | 7.69 | 8.37 | 562063 | 46594.59 | 11.37% |
| 2024-03-13 | 7.79 | 7.61 | -0.29 | -3.67% | 7.56 | 7.89 | 415815 | 31959.80 | 8.41% |
| 2024-03-12 | 7.55 | 7.90 | 0.35 | 4.64% | 7.53 | 8.25 | 648413 | 51534.26 | 13.11% |
| 2024-03-11 | 7.49 | 7.55 | -0.01 | -0.13% | 7.33 | 7.63 | 300935 | 22528.43 | 6.09% |
| 2024-03-08 | 7.58 | 7.56 | -0.08 | -1.05% | 7.35 | 7.65 | 341094 | 25665.31 | 6.90% |
| 2024-03-07 | 7.78 | 7.64 | -0.13 | -1.67% | 7.46 | 7.97 | 590450 | 45370.12 | 11.94% |
| 2024-03-06 | 7.94 | 7.77 | -0.12 | -1.52% | 7.70 | 8.38 | 808818 | 64359.92 | 16.36% |
| 2024-03-05 | 7.40 | 7.89 | 0.28 | 3.68% | 7.33 | 8.26 | 897555 | 69991.62 | 18.15% |
| 2024-03-04 | 7.20 | 7.61 | 0.37 | 5.11% | 6.90 | 7.84 | 883983 | 65242.83 | 17.88% |
| 2024-03-01 | 7.43 | 7.24 | -0.19 | -2.56% | 7.16 | 7.66 | 841027 | 62231.01 | 17.01% |
| 2024-02-29 | 7.26 | 7.43 | -0.28 | -3.63% | 6.98 | 7.73 | 1067546 | 78783.27 | 21.59% |
| 2024-02-28 | 7.46 | 7.71 | 0.07 | 0.92% | 7.46 | 8.40 | 1495809 | 121005.80 | 30.25% |
| 2024-02-27 | 8.43 | 7.64 | -0.49 | -6.03% | 7.32 | 8.44 | 908194 | 70033.50 | 18.37% |
| 2024-02-26 | 7.80 | 8.13 | 0.74 | 10.01% | 7.60 | 8.13 | 665962 | 52729.36 | 13.47% |
| 2024-02-23 | 7.07 | 7.39 | 0.67 | 9.97% | 6.85 | 7.39 | 787418 | 56828.72 | 15.93% |
| 2024-02-22 | 6.20 | 6.72 | 0.61 | 9.98% | 5.97 | 6.72 | 600059 | 38794.04 | 12.14% |
| 2024-02-21 | 5.47 | 6.11 | 0.56 | 10.09% | 5.45 | 6.11 | 156966 | 9457.52 | 3.17% |
| 2024-02-20 | 5.46 | 5.55 | 0.02 | 0.36% | 5.30 | 5.61 | 133487 | 7312.41 | 2.70% |
| 2024-02-19 | 5.35 | 5.53 | 0.27 | 5.13% | 5.26 | 5.54 | 161311 | 8717.62 | 3.26% |
| 2024-02-08 | 4.78 | 5.26 | 0.48 | 10.04% | 4.73 | 5.26 | 162633 | 8249.59 | 3.29% |
| 2024-02-07 | 5.04 | 4.78 | -0.23 | -4.59% | 4.66 | 5.11 | 165296 | 8176.78 | 3.34% |
| 2024-02-06 | 4.64 | 5.01 | 0.24 | 5.03% | 4.41 | 5.05 | 152457 | 7285.79 | 3.08% |
| 2024-02-05 | 5.20 | 4.77 | -0.53 | -10.00% | 4.77 | 5.24 | 153534 | 7560.13 | 3.11% |
| 2024-02-02 | 5.53 | 5.30 | -0.20 | -3.64% | 5.09 | 5.69 | 123064 | 6647.22 | 2.49% |
| 2024-02-01 | 5.58 | 5.50 | -0.18 | -3.17% | 5.44 | 5.70 | 116153 | 6467.61 | 2.35% |
| 2024-01-31 | 6.14 | 5.68 | -0.43 | -7.04% | 5.68 | 6.20 | 113144 | 6678.35 | 2.29% |
| 2024-01-30 | 6.13 | 6.11 | -0.06 | -0.97% | 6.04 | 6.29 | 74289 | 4589.64 | 1.50% |