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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 8.34 | 8.34 | 0.00 | 0.00% | 8.28 | 8.41 | 95174 | 7939.04 | 1.94% |
| 2024-05-06 | 8.25 | 8.34 | 0.16 | 1.96% | 8.25 | 8.41 | 102858 | 8588.01 | 2.10% |
| 2024-04-30 | 8.18 | 8.18 | 0.04 | 0.49% | 8.16 | 8.31 | 122037 | 10050.66 | 2.49% |
| 2024-04-29 | 8.10 | 8.14 | 0.27 | 3.43% | 8.01 | 8.17 | 154491 | 12522.29 | 3.15% |
| 2024-04-26 | 7.90 | 7.87 | 0.00 | 0.00% | 7.79 | 7.95 | 108959 | 8589.11 | 2.22% |
| 2024-04-25 | 7.64 | 7.87 | 0.24 | 3.15% | 7.60 | 7.91 | 121158 | 9476.59 | 2.47% |
| 2024-04-24 | 7.41 | 7.63 | 0.28 | 3.81% | 7.37 | 7.64 | 93478 | 7045.74 | 1.90% |
| 2024-04-23 | 7.28 | 7.35 | 0.08 | 1.10% | 7.27 | 7.40 | 64871 | 4760.70 | 1.32% |
| 2024-04-22 | 7.30 | 7.27 | -0.04 | -0.55% | 7.14 | 7.38 | 70412 | 5129.06 | 1.43% |
| 2024-04-19 | 7.31 | 7.31 | -0.08 | -1.08% | 7.26 | 7.48 | 73946 | 5428.49 | 1.51% |
| 2024-04-18 | 7.33 | 7.39 | 0.05 | 0.68% | 7.21 | 7.55 | 102766 | 7636.88 | 2.09% |
| 2024-04-17 | 6.93 | 7.34 | 0.54 | 7.94% | 6.93 | 7.34 | 138041 | 9939.13 | 2.81% |
| 2024-04-16 | 7.32 | 6.80 | -0.56 | -7.61% | 6.80 | 7.32 | 153099 | 10689.25 | 3.12% |
| 2024-04-15 | 7.59 | 7.36 | -0.27 | -3.54% | 7.24 | 7.72 | 130204 | 9674.07 | 2.65% |
| 2024-04-12 | 7.68 | 7.63 | -0.05 | -0.65% | 7.61 | 7.82 | 81284 | 6256.88 | 1.66% |
| 2024-04-11 | 7.62 | 7.68 | -0.03 | -0.39% | 7.61 | 7.83 | 85583 | 6597.16 | 1.74% |
| 2024-04-10 | 7.91 | 7.71 | -0.22 | -2.77% | 7.62 | 7.92 | 100515 | 7764.76 | 2.05% |
| 2024-04-09 | 7.95 | 7.93 | -0.03 | -0.38% | 7.85 | 8.05 | 81453 | 6439.79 | 1.66% |
| 2024-04-08 | 7.95 | 7.96 | -0.02 | -0.25% | 7.88 | 8.15 | 103574 | 8319.56 | 2.11% |
| 2024-04-03 | 8.37 | 7.98 | -0.26 | -3.16% | 7.95 | 8.38 | 125808 | 10134.82 | 2.56% |
| 2024-04-02 | 8.37 | 8.24 | -0.10 | -1.20% | 8.20 | 8.38 | 88809 | 7342.90 | 1.81% |
| 2024-04-01 | 8.21 | 8.34 | 0.18 | 2.21% | 8.21 | 8.36 | 102115 | 8488.49 | 2.08% |
| 2024-03-29 | 8.11 | 8.16 | 0.10 | 1.24% | 8.06 | 8.28 | 101039 | 8223.79 | 2.06% |
| 2024-03-28 | 7.79 | 8.06 | 0.21 | 2.68% | 7.79 | 8.19 | 122557 | 9873.08 | 2.50% |
| 2024-03-27 | 8.28 | 7.85 | -0.47 | -5.65% | 7.81 | 8.30 | 129983 | 10461.71 | 2.65% |
| 2024-03-26 | 8.14 | 8.32 | 0.16 | 1.96% | 8.13 | 8.34 | 132174 | 10886.46 | 2.69% |
| 2024-03-25 | 8.34 | 8.16 | -0.24 | -2.86% | 8.14 | 8.41 | 128455 | 10642.25 | 2.62% |
| 2024-03-22 | 8.55 | 8.40 | -0.11 | -1.29% | 8.34 | 8.55 | 154075 | 12973.02 | 3.14% |
| 2024-03-21 | 8.52 | 8.51 | -0.01 | -0.12% | 8.40 | 8.56 | 187918 | 15948.13 | 3.83% |
| 2024-03-20 | 8.61 | 8.52 | -0.14 | -1.62% | 8.48 | 8.64 | 223237 | 19053.08 | 4.55% |
| 2024-03-19 | 8.71 | 8.66 | -0.05 | -0.57% | 8.42 | 8.85 | 411728 | 35381.73 | 8.39% |
| 2024-03-18 | 8.40 | 8.71 | 0.34 | 4.06% | 8.37 | 8.95 | 337783 | 29092.88 | 6.88% |
| 2024-03-15 | 8.18 | 8.37 | 0.19 | 2.32% | 8.08 | 8.38 | 197212 | 16355.51 | 4.02% |
| 2024-03-14 | 8.12 | 8.18 | 0.01 | 0.12% | 8.03 | 8.26 | 143881 | 11759.42 | 2.93% |
| 2024-03-13 | 8.09 | 8.17 | 0.07 | 0.86% | 8.08 | 8.24 | 149127 | 12195.86 | 3.04% |
| 2024-03-12 | 8.01 | 8.10 | 0.14 | 1.76% | 7.97 | 8.15 | 146467 | 11828.55 | 2.98% |
| 2024-03-11 | 7.84 | 7.96 | 0.15 | 1.92% | 7.82 | 7.98 | 108498 | 8608.72 | 2.21% |
| 2024-03-08 | 7.78 | 7.81 | 0.08 | 1.03% | 7.68 | 7.84 | 96770 | 7518.93 | 1.97% |
| 2024-03-07 | 7.89 | 7.73 | -0.17 | -2.15% | 7.70 | 7.99 | 137480 | 10793.98 | 2.80% |
| 2024-03-06 | 7.75 | 7.90 | 0.09 | 1.15% | 7.75 | 7.99 | 131929 | 10410.73 | 2.69% |
| 2024-03-05 | 7.85 | 7.81 | -0.15 | -1.88% | 7.66 | 7.94 | 161747 | 12606.91 | 3.30% |
| 2024-03-04 | 7.99 | 7.96 | -0.07 | -0.87% | 7.71 | 8.06 | 208789 | 16469.88 | 4.25% |
| 2024-03-01 | 8.16 | 8.03 | 0.04 | 0.50% | 7.98 | 8.30 | 308627 | 25030.22 | 6.29% |
| 2024-02-29 | 7.27 | 7.99 | 0.59 | 7.97% | 7.24 | 8.10 | 319363 | 24875.17 | 6.51% |
| 2024-02-28 | 8.20 | 7.40 | -0.66 | -8.19% | 7.39 | 8.20 | 318751 | 24993.16 | 6.49% |
| 2024-02-27 | 7.67 | 8.06 | 0.38 | 4.95% | 7.65 | 8.16 | 253661 | 20241.70 | 5.17% |
| 2024-02-26 | 7.50 | 7.68 | 0.16 | 2.13% | 7.44 | 7.82 | 258719 | 19807.88 | 5.27% |
| 2024-02-23 | 7.25 | 7.52 | 0.26 | 3.58% | 7.19 | 7.54 | 234180 | 17246.88 | 4.77% |
| 2024-02-22 | 7.07 | 7.26 | 0.11 | 1.54% | 7.01 | 7.27 | 225269 | 16149.21 | 4.59% |
| 2024-02-21 | 6.97 | 7.15 | 0.12 | 1.71% | 6.91 | 7.40 | 277509 | 20076.91 | 5.65% |
| 2024-02-20 | 7.00 | 7.03 | 0.03 | 0.43% | 6.89 | 7.04 | 138697 | 9678.97 | 2.83% |
| 2024-02-19 | 7.14 | 7.00 | 0.15 | 2.19% | 6.88 | 7.14 | 258684 | 18135.94 | 5.27% |
| 2024-02-08 | 6.30 | 6.85 | 0.62 | 9.95% | 6.13 | 6.85 | 296654 | 19430.99 | 6.04% |
| 2024-02-07 | 6.33 | 6.23 | -0.04 | -0.64% | 6.11 | 6.44 | 245172 | 15345.50 | 5.00% |
| 2024-02-06 | 6.07 | 6.27 | 0.19 | 3.13% | 5.80 | 6.47 | 227538 | 13885.04 | 4.64% |
| 2024-02-05 | 6.68 | 6.08 | -0.68 | -10.06% | 6.08 | 6.70 | 202074 | 12577.33 | 4.12% |
| 2024-02-02 | 7.12 | 6.76 | -0.39 | -5.45% | 6.55 | 7.28 | 154784 | 10698.90 | 3.15% |
| 2024-02-01 | 7.10 | 7.15 | 0.01 | 0.14% | 6.98 | 7.28 | 113318 | 8092.13 | 2.31% |
| 2024-01-31 | 7.54 | 7.14 | -0.43 | -5.68% | 7.11 | 7.64 | 133986 | 9792.61 | 2.73% |
| 2024-01-30 | 7.70 | 7.57 | -0.19 | -2.45% | 7.54 | 7.86 | 96535 | 7429.77 | 1.97% |
| 2024-01-29 | 8.03 | 7.76 | -0.25 | -3.12% | 7.73 | 8.12 | 116014 | 9106.03 | 2.36% |