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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.08 | 7.89 | -0.31 | -3.78% | 7.87 | 8.11 | 99180 | 7913.72 | 2.45% |
| 2024-05-10 | 8.24 | 8.20 | -0.01 | -0.12% | 8.16 | 8.35 | 72814 | 5994.77 | 1.80% |
| 2024-05-09 | 8.18 | 8.21 | 0.05 | 0.61% | 8.16 | 8.30 | 80625 | 6636.50 | 1.99% |
| 2024-05-08 | 8.33 | 8.16 | -0.11 | -1.33% | 8.14 | 8.38 | 91751 | 7563.84 | 2.27% |
| 2024-05-07 | 8.20 | 8.27 | 0.07 | 0.85% | 8.14 | 8.34 | 82157 | 6777.76 | 2.03% |
| 2024-05-06 | 8.19 | 8.20 | 0.14 | 1.74% | 8.13 | 8.26 | 97817 | 8025.92 | 2.42% |
| 2024-04-30 | 8.06 | 8.06 | -0.13 | -1.59% | 7.90 | 8.17 | 140176 | 11276.84 | 3.47% |
| 2024-04-29 | 7.96 | 8.19 | 0.19 | 2.38% | 7.95 | 8.28 | 200078 | 16342.03 | 4.95% |
| 2024-04-26 | 7.68 | 8.00 | 0.27 | 3.49% | 7.68 | 8.12 | 235583 | 18594.48 | 5.83% |
| 2024-04-25 | 8.39 | 7.73 | -0.05 | -0.64% | 7.68 | 8.39 | 292982 | 23334.40 | 7.25% |
| 2024-04-24 | 7.40 | 7.78 | 0.71 | 10.04% | 7.40 | 7.78 | 42629 | 3286.36 | 1.05% |
| 2024-04-23 | 6.79 | 7.07 | 0.17 | 2.46% | 6.78 | 7.16 | 79642 | 5573.52 | 1.97% |
| 2024-04-22 | 6.78 | 6.90 | 0.12 | 1.77% | 6.47 | 7.22 | 93185 | 6401.29 | 2.31% |
| 2024-04-19 | 6.92 | 6.78 | -0.10 | -1.45% | 6.70 | 6.96 | 59654 | 4055.98 | 1.48% |
| 2024-04-18 | 6.96 | 6.88 | -0.05 | -0.72% | 6.68 | 7.08 | 98298 | 6762.65 | 2.43% |
| 2024-04-17 | 6.26 | 6.93 | 0.60 | 9.48% | 6.26 | 6.94 | 114788 | 7676.43 | 2.84% |
| 2024-04-16 | 7.01 | 6.33 | -0.70 | -9.96% | 6.33 | 7.02 | 81647 | 5257.67 | 2.02% |
| 2024-04-15 | 7.41 | 7.03 | -0.43 | -5.76% | 6.83 | 7.55 | 104782 | 7445.56 | 2.59% |
| 2024-04-12 | 7.60 | 7.46 | -0.15 | -1.97% | 7.45 | 7.75 | 52203 | 3975.79 | 1.29% |
| 2024-04-11 | 7.47 | 7.61 | 0.04 | 0.53% | 7.35 | 7.74 | 62042 | 4717.80 | 1.53% |
| 2024-04-10 | 7.93 | 7.57 | -0.24 | -3.07% | 7.46 | 8.20 | 100104 | 7711.53 | 2.48% |
| 2024-04-09 | 7.75 | 7.81 | 0.11 | 1.43% | 7.66 | 7.90 | 51176 | 3974.57 | 1.27% |
| 2024-04-08 | 7.99 | 7.70 | -0.34 | -4.23% | 7.69 | 8.00 | 77822 | 6062.59 | 1.93% |
| 2024-04-03 | 8.28 | 8.04 | -0.22 | -2.66% | 7.92 | 8.32 | 77573 | 6247.15 | 1.92% |
| 2024-04-02 | 8.40 | 8.26 | -0.07 | -0.84% | 8.17 | 8.42 | 90247 | 7457.64 | 2.23% |
| 2024-04-01 | 7.98 | 8.33 | 0.35 | 4.39% | 7.96 | 8.60 | 162377 | 13509.91 | 4.02% |
| 2024-03-29 | 7.88 | 7.98 | 0.13 | 1.66% | 7.75 | 7.99 | 62119 | 4884.55 | 1.54% |
| 2024-03-28 | 7.60 | 7.85 | 0.20 | 2.61% | 7.58 | 7.97 | 72185 | 5644.19 | 1.79% |
| 2024-03-27 | 8.01 | 7.65 | -0.35 | -4.38% | 7.64 | 8.06 | 83927 | 6559.16 | 2.08% |
| 2024-03-26 | 8.06 | 8.00 | -0.08 | -0.99% | 7.79 | 8.14 | 83946 | 6677.13 | 2.08% |
| 2024-03-25 | 8.27 | 8.08 | -0.24 | -2.88% | 8.06 | 8.46 | 94262 | 7815.58 | 2.33% |
| 2024-03-22 | 8.43 | 8.32 | -0.13 | -1.54% | 8.22 | 8.46 | 113096 | 9412.62 | 2.80% |
| 2024-03-21 | 8.53 | 8.45 | -0.07 | -0.82% | 8.36 | 8.55 | 95737 | 8090.58 | 2.37% |
| 2024-03-20 | 8.39 | 8.52 | 0.14 | 1.67% | 8.35 | 8.56 | 107389 | 9084.39 | 2.66% |
| 2024-03-19 | 8.43 | 8.38 | -0.10 | -1.18% | 8.35 | 8.62 | 140514 | 11883.44 | 3.48% |
| 2024-03-18 | 8.30 | 8.48 | 0.23 | 2.79% | 8.25 | 8.48 | 166856 | 13985.97 | 4.13% |
| 2024-03-15 | 8.06 | 8.25 | 0.23 | 2.87% | 7.98 | 8.28 | 177025 | 14508.84 | 4.38% |
| 2024-03-14 | 8.05 | 8.02 | -0.06 | -0.74% | 7.86 | 8.17 | 119168 | 9563.33 | 2.95% |
| 2024-03-13 | 8.16 | 8.08 | -0.08 | -0.98% | 8.02 | 8.18 | 133396 | 10794.77 | 3.30% |
| 2024-03-12 | 8.02 | 8.16 | 0.19 | 2.38% | 7.87 | 8.16 | 160747 | 12903.61 | 3.98% |
| 2024-03-11 | 7.88 | 7.97 | 0.02 | 0.25% | 7.80 | 7.97 | 107861 | 8507.50 | 2.67% |
| 2024-03-08 | 8.01 | 7.95 | -0.07 | -0.87% | 7.74 | 8.07 | 143398 | 11301.77 | 3.55% |
| 2024-03-07 | 8.16 | 8.02 | 0.10 | 1.26% | 7.93 | 8.45 | 291292 | 23863.92 | 7.21% |
| 2024-03-06 | 7.70 | 7.92 | 0.22 | 2.86% | 7.70 | 8.03 | 167648 | 13254.45 | 4.15% |
| 2024-03-05 | 7.89 | 7.70 | -0.30 | -3.75% | 7.65 | 7.90 | 154687 | 11998.28 | 3.83% |
| 2024-03-04 | 7.95 | 8.00 | -0.12 | -1.48% | 7.69 | 8.09 | 224278 | 17735.98 | 5.55% |
| 2024-03-01 | 7.60 | 8.12 | 0.50 | 6.56% | 7.50 | 8.38 | 306363 | 24592.11 | 7.58% |
| 2024-02-29 | 7.05 | 7.62 | 0.49 | 6.87% | 7.05 | 7.63 | 173155 | 12879.16 | 4.28% |
| 2024-02-28 | 7.91 | 7.13 | -0.77 | -9.75% | 7.11 | 8.06 | 240753 | 18357.77 | 5.96% |
| 2024-02-27 | 7.75 | 7.90 | 0.15 | 1.94% | 7.55 | 7.90 | 176053 | 13689.82 | 4.36% |
| 2024-02-26 | 7.68 | 7.75 | 0.37 | 5.01% | 7.43 | 8.08 | 232729 | 18006.31 | 5.76% |
| 2024-02-23 | 7.19 | 7.38 | 0.32 | 4.53% | 7.07 | 7.38 | 161894 | 11743.29 | 4.01% |
| 2024-02-22 | 6.58 | 7.06 | 0.40 | 6.01% | 6.57 | 7.18 | 190531 | 13198.57 | 4.71% |
| 2024-02-21 | 6.44 | 6.66 | 0.13 | 1.99% | 6.44 | 6.94 | 185937 | 12497.68 | 4.60% |
| 2024-02-20 | 6.74 | 6.53 | 0.15 | 2.35% | 6.36 | 6.74 | 188042 | 12203.18 | 4.65% |
| 2024-02-19 | 6.06 | 6.38 | 0.58 | 10.00% | 5.99 | 6.38 | 88731 | 5535.53 | 2.20% |
| 2024-02-08 | 5.33 | 5.80 | 0.53 | 10.06% | 5.25 | 5.80 | 160030 | 8959.59 | 3.96% |
| 2024-02-07 | 5.72 | 5.27 | -0.43 | -7.54% | 5.17 | 5.82 | 188940 | 10390.53 | 4.67% |
| 2024-02-06 | 5.51 | 5.70 | -0.15 | -2.56% | 5.27 | 5.97 | 157033 | 8673.50 | 3.88% |
| 2024-02-05 | 6.43 | 5.85 | -0.65 | -10.00% | 5.85 | 6.44 | 96876 | 5783.91 | 2.40% |