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 | 7.81 | 8.06 | 0.36 | 4.68% | 7.79 | 8.20 | 217793 | 17501.60 | 4.25% |
| 2024-05-08 | 7.61 | 7.70 | 0.02 | 0.26% | 7.51 | 7.84 | 121289 | 9295.25 | 2.37% |
| 2024-05-07 | 7.50 | 7.68 | 0.08 | 1.05% | 7.50 | 7.85 | 132766 | 10237.67 | 2.59% |
| 2024-05-06 | 7.55 | 7.60 | 0.23 | 3.12% | 7.42 | 7.65 | 184585 | 13931.90 | 3.60% |
| 2024-04-30 | 7.74 | 7.37 | 0.22 | 3.08% | 7.32 | 7.87 | 295632 | 22537.71 | 5.77% |
| 2024-04-29 | 6.70 | 7.15 | 0.40 | 5.93% | 6.67 | 7.15 | 114748 | 8030.38 | 2.24% |
| 2024-04-26 | 6.62 | 6.75 | 0.10 | 1.50% | 6.56 | 6.75 | 88303 | 5895.33 | 1.72% |
| 2024-04-25 | 6.60 | 6.65 | -0.04 | -0.60% | 6.60 | 6.80 | 87571 | 5869.79 | 1.71% |
| 2024-04-24 | 6.40 | 6.69 | 0.15 | 2.29% | 6.38 | 6.76 | 110808 | 7304.27 | 2.16% |
| 2024-04-23 | 6.60 | 6.54 | -0.02 | -0.30% | 6.47 | 6.63 | 58170 | 3802.39 | 1.14% |
| 2024-04-22 | 6.52 | 6.56 | -0.04 | -0.61% | 6.43 | 6.77 | 85920 | 5663.84 | 1.68% |
| 2024-04-19 | 6.78 | 6.60 | -0.18 | -2.65% | 6.58 | 6.89 | 110913 | 7432.31 | 2.17% |
| 2024-04-18 | 6.90 | 6.78 | -0.08 | -1.17% | 6.51 | 6.94 | 118860 | 8035.51 | 2.32% |
| 2024-04-17 | 6.37 | 6.86 | 0.50 | 7.86% | 6.37 | 6.89 | 144740 | 9743.60 | 2.83% |
| 2024-04-16 | 6.87 | 6.36 | -0.71 | -10.04% | 6.36 | 6.89 | 173311 | 11218.47 | 3.38% |
| 2024-04-15 | 7.85 | 7.07 | -0.78 | -9.94% | 7.07 | 7.85 | 226549 | 16399.30 | 4.42% |
| 2024-04-12 | 8.10 | 7.85 | -0.29 | -3.56% | 7.85 | 8.16 | 129470 | 10256.03 | 2.53% |
| 2024-04-11 | 8.02 | 8.14 | -0.04 | -0.49% | 7.92 | 8.34 | 162555 | 13183.18 | 3.17% |
| 2024-04-10 | 8.48 | 8.18 | -0.33 | -3.88% | 8.10 | 8.49 | 226799 | 18736.47 | 4.43% |
| 2024-04-09 | 8.43 | 8.51 | -0.06 | -0.70% | 8.32 | 8.75 | 293751 | 25130.29 | 5.73% |
| 2024-04-08 | 8.34 | 8.57 | 0.13 | 1.54% | 8.22 | 8.93 | 344539 | 29272.45 | 6.73% |
| 2024-04-03 | 8.28 | 8.44 | 0.13 | 1.56% | 8.09 | 8.79 | 337904 | 28488.09 | 6.60% |
| 2024-04-02 | 7.83 | 8.31 | 0.48 | 6.13% | 7.81 | 8.60 | 317440 | 26148.05 | 6.20% |
| 2024-04-01 | 7.60 | 7.83 | 0.25 | 3.30% | 7.59 | 7.95 | 101189 | 7929.26 | 1.98% |
| 2024-03-29 | 7.50 | 7.58 | 0.13 | 1.74% | 7.40 | 7.70 | 66916 | 5076.91 | 1.31% |
| 2024-03-28 | 7.31 | 7.45 | 0.19 | 2.62% | 7.28 | 7.50 | 79973 | 5926.07 | 1.56% |
| 2024-03-27 | 7.60 | 7.26 | -0.34 | -4.47% | 7.25 | 7.66 | 79519 | 5903.55 | 1.55% |
| 2024-03-26 | 7.55 | 7.60 | 0.05 | 0.66% | 7.38 | 7.70 | 95563 | 7190.15 | 1.87% |
| 2024-03-25 | 7.68 | 7.55 | -0.20 | -2.58% | 7.55 | 7.84 | 94790 | 7291.93 | 1.85% |
| 2024-03-22 | 8.00 | 7.75 | -0.27 | -3.37% | 7.68 | 8.04 | 118973 | 9287.69 | 2.32% |
| 2024-03-21 | 8.10 | 8.02 | 0.02 | 0.25% | 7.93 | 8.18 | 109382 | 8803.67 | 2.14% |
| 2024-03-20 | 7.85 | 8.00 | 0.13 | 1.65% | 7.78 | 8.10 | 107994 | 8576.02 | 2.11% |
| 2024-03-19 | 7.89 | 7.87 | -0.02 | -0.25% | 7.85 | 8.06 | 121304 | 9648.61 | 2.37% |
| 2024-03-18 | 7.87 | 7.89 | 0.06 | 0.77% | 7.76 | 7.91 | 104705 | 8208.45 | 2.04% |
| 2024-03-15 | 7.60 | 7.83 | 0.18 | 2.35% | 7.56 | 7.87 | 127807 | 9895.09 | 2.49% |
| 2024-03-14 | 7.71 | 7.65 | -0.06 | -0.78% | 7.57 | 7.85 | 103025 | 7936.52 | 2.01% |
| 2024-03-13 | 7.78 | 7.71 | -0.02 | -0.26% | 7.63 | 7.78 | 86600 | 6667.70 | 1.69% |
| 2024-03-12 | 7.82 | 7.73 | -0.05 | -0.64% | 7.62 | 7.84 | 116797 | 8997.63 | 2.28% |
| 2024-03-11 | 7.57 | 7.78 | 0.27 | 3.60% | 7.57 | 7.85 | 148082 | 11451.04 | 2.89% |
| 2024-03-08 | 7.56 | 7.51 | -0.05 | -0.66% | 7.38 | 7.71 | 102454 | 7701.84 | 2.00% |
| 2024-03-07 | 7.55 | 7.56 | 0.09 | 1.20% | 7.50 | 7.86 | 183819 | 14120.79 | 3.59% |
| 2024-03-06 | 7.40 | 7.47 | -0.03 | -0.40% | 7.32 | 7.61 | 115644 | 8610.91 | 2.26% |
| 2024-03-05 | 7.63 | 7.50 | -0.22 | -2.85% | 7.46 | 7.77 | 144754 | 10969.64 | 2.83% |
| 2024-03-04 | 7.90 | 7.72 | -0.16 | -2.03% | 7.66 | 8.02 | 169997 | 13216.87 | 3.32% |
| 2024-03-01 | 8.00 | 7.88 | -0.21 | -2.60% | 7.76 | 8.04 | 234402 | 18453.03 | 4.58% |
| 2024-02-29 | 7.66 | 8.09 | 0.38 | 4.93% | 7.33 | 8.15 | 343017 | 26840.77 | 6.70% |
| 2024-02-28 | 7.66 | 7.71 | 0.13 | 1.72% | 7.66 | 8.34 | 359695 | 28887.12 | 7.02% |
| 2024-02-27 | 7.32 | 7.58 | 0.27 | 3.69% | 7.28 | 7.58 | 102209 | 7633.50 | 2.00% |
| 2024-02-26 | 7.25 | 7.31 | 0.11 | 1.53% | 7.11 | 7.52 | 133294 | 9759.68 | 2.60% |
| 2024-02-23 | 7.00 | 7.20 | 0.21 | 3.00% | 6.99 | 7.22 | 139917 | 9951.88 | 2.73% |
| 2024-02-22 | 6.83 | 6.99 | 0.11 | 1.60% | 6.73 | 7.07 | 122156 | 8444.81 | 2.38% |
| 2024-02-21 | 6.52 | 6.88 | 0.29 | 4.40% | 6.47 | 7.23 | 181776 | 12523.94 | 3.55% |
| 2024-02-20 | 6.49 | 6.59 | 0.22 | 3.45% | 6.20 | 6.66 | 138724 | 8925.67 | 2.71% |
| 2024-02-19 | 6.10 | 6.37 | 0.37 | 6.17% | 6.10 | 6.43 | 169338 | 10653.40 | 3.31% |
| 2024-02-08 | 5.46 | 6.00 | 0.28 | 4.90% | 5.39 | 6.03 | 201611 | 11560.15 | 3.94% |
| 2024-02-07 | 5.79 | 5.72 | 0.08 | 1.42% | 5.64 | 6.14 | 212575 | 12440.40 | 4.15% |
| 2024-02-06 | 5.39 | 5.64 | -0.16 | -2.76% | 5.22 | 5.90 | 192251 | 10539.12 | 3.75% |
| 2024-02-05 | 6.28 | 5.80 | -0.64 | -9.94% | 5.80 | 6.33 | 145698 | 8588.63 | 2.84% |
| 2024-02-02 | 6.82 | 6.44 | -0.36 | -5.29% | 6.15 | 6.99 | 130453 | 8534.56 | 2.55% |
| 2024-02-01 | 6.92 | 6.80 | -0.06 | -0.87% | 6.64 | 7.02 | 109183 | 7471.85 | 2.13% |
| 2024-01-31 | 7.45 | 6.86 | -0.64 | -8.53% | 6.83 | 7.48 | 165232 | 11683.54 | 3.23% |