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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.87 | 7.90 | 0.01 | 0.13% | 7.86 | 8.04 | 37237 | 2964.07 | 1.29% |
| 2024-05-15 | 8.10 | 7.89 | -0.21 | -2.59% | 7.85 | 8.11 | 46382 | 3698.95 | 1.61% |
| 2024-05-14 | 7.90 | 8.10 | 0.24 | 3.05% | 7.87 | 8.19 | 57333 | 4618.03 | 1.99% |
| 2024-05-13 | 7.98 | 7.86 | -0.05 | -0.63% | 7.69 | 7.99 | 40447 | 3179.12 | 1.40% |
| 2024-05-10 | 7.96 | 7.91 | 0.00 | 0.00% | 7.80 | 7.97 | 37945 | 2991.00 | 1.32% |
| 2024-05-09 | 7.88 | 7.91 | 0.11 | 1.41% | 7.80 | 8.02 | 38346 | 3048.49 | 1.33% |
| 2024-05-08 | 7.96 | 7.80 | -0.17 | -2.13% | 7.78 | 7.96 | 45859 | 3607.43 | 1.59% |
| 2024-05-07 | 7.88 | 7.97 | 0.09 | 1.14% | 7.88 | 8.02 | 50041 | 3983.51 | 1.74% |
| 2024-05-06 | 7.92 | 7.88 | 0.03 | 0.38% | 7.82 | 8.04 | 58540 | 4607.18 | 2.03% |
| 2024-04-30 | 7.55 | 7.85 | 0.30 | 3.97% | 7.55 | 7.95 | 101965 | 7977.45 | 3.54% |
| 2024-04-29 | 7.27 | 7.55 | 0.32 | 4.43% | 7.25 | 7.57 | 57973 | 4333.31 | 2.01% |
| 2024-04-26 | 6.96 | 7.23 | 0.24 | 3.43% | 6.89 | 7.24 | 46498 | 3307.16 | 1.61% |
| 2024-04-25 | 6.96 | 6.99 | 0.04 | 0.58% | 6.88 | 7.07 | 31179 | 2179.81 | 1.08% |
| 2024-04-24 | 6.75 | 6.95 | 0.27 | 4.04% | 6.68 | 6.99 | 40905 | 2824.30 | 1.42% |
| 2024-04-23 | 6.65 | 6.68 | 0.08 | 1.21% | 6.58 | 6.80 | 34391 | 2306.14 | 1.19% |
| 2024-04-22 | 6.67 | 6.60 | -0.17 | -2.51% | 6.48 | 6.82 | 39004 | 2578.96 | 1.35% |
| 2024-04-19 | 6.90 | 6.77 | -0.18 | -2.59% | 6.72 | 7.05 | 40540 | 2771.03 | 1.41% |
| 2024-04-18 | 6.77 | 6.95 | 0.14 | 2.06% | 6.66 | 7.08 | 71729 | 4951.65 | 2.49% |
| 2024-04-17 | 6.30 | 6.81 | 0.51 | 8.10% | 6.30 | 6.84 | 90727 | 6019.56 | 3.15% |
| 2024-04-16 | 6.99 | 6.30 | -0.70 | -10.00% | 6.30 | 7.00 | 61736 | 3949.69 | 2.14% |
| 2024-04-15 | 7.62 | 7.00 | -0.55 | -7.28% | 6.84 | 7.66 | 82557 | 5875.94 | 2.86% |
| 2024-04-12 | 7.70 | 7.55 | -0.16 | -2.08% | 7.51 | 7.74 | 40888 | 3117.48 | 1.42% |
| 2024-04-11 | 7.53 | 7.71 | 0.11 | 1.45% | 7.50 | 7.86 | 44691 | 3445.89 | 1.55% |
| 2024-04-10 | 7.88 | 7.60 | -0.33 | -4.16% | 7.49 | 7.95 | 54010 | 4136.26 | 1.87% |
| 2024-04-09 | 7.76 | 7.93 | 0.13 | 1.67% | 7.75 | 7.98 | 40753 | 3219.07 | 1.41% |
| 2024-04-08 | 8.17 | 7.80 | -0.31 | -3.82% | 7.76 | 8.20 | 54182 | 4287.73 | 1.88% |
| 2024-04-03 | 8.24 | 8.11 | -0.13 | -1.58% | 8.00 | 8.25 | 53963 | 4367.15 | 1.87% |
| 2024-04-02 | 8.31 | 8.24 | -0.03 | -0.36% | 8.13 | 8.32 | 57254 | 4716.51 | 1.99% |
| 2024-04-01 | 8.05 | 8.27 | 0.31 | 3.89% | 8.05 | 8.30 | 87723 | 7173.06 | 3.04% |
| 2024-03-29 | 7.88 | 7.96 | 0.16 | 2.05% | 7.85 | 8.09 | 83229 | 6634.86 | 2.89% |
| 2024-03-28 | 7.45 | 7.80 | 0.19 | 2.50% | 7.40 | 7.96 | 113553 | 8837.25 | 3.94% |
| 2024-03-27 | 8.10 | 7.61 | -0.66 | -7.98% | 7.61 | 8.10 | 159338 | 12431.42 | 5.53% |
| 2024-03-26 | 8.56 | 8.27 | -0.33 | -3.84% | 8.02 | 8.60 | 193491 | 15960.04 | 6.71% |
| 2024-03-25 | 9.96 | 8.60 | -0.45 | -4.97% | 8.45 | 9.96 | 299545 | 26889.40 | 10.39% |
| 2024-03-22 | 8.19 | 9.05 | 0.82 | 9.96% | 8.18 | 9.05 | 64918 | 5730.33 | 2.25% |
| 2024-03-21 | 8.11 | 8.23 | 0.13 | 1.60% | 8.07 | 8.25 | 48052 | 3922.74 | 1.67% |
| 2024-03-20 | 8.00 | 8.10 | 0.12 | 1.50% | 7.98 | 8.12 | 36571 | 2949.48 | 1.27% |
| 2024-03-19 | 8.07 | 7.98 | -0.01 | -0.13% | 7.95 | 8.07 | 35772 | 2863.35 | 1.24% |
| 2024-03-18 | 7.92 | 7.99 | 0.13 | 1.65% | 7.87 | 8.00 | 35568 | 2822.73 | 1.23% |
| 2024-03-15 | 7.79 | 7.86 | 0.05 | 0.64% | 7.69 | 7.87 | 34606 | 2692.58 | 1.20% |
| 2024-03-14 | 7.90 | 7.81 | -0.10 | -1.26% | 7.67 | 7.92 | 52843 | 4117.90 | 1.83% |
| 2024-03-13 | 7.89 | 7.91 | 0.02 | 0.25% | 7.81 | 7.96 | 46079 | 3643.62 | 1.60% |
| 2024-03-12 | 7.88 | 7.89 | 0.02 | 0.25% | 7.76 | 7.95 | 47734 | 3747.46 | 1.66% |
| 2024-03-11 | 7.73 | 7.87 | 0.15 | 1.94% | 7.73 | 7.92 | 59427 | 4668.47 | 2.06% |
| 2024-03-08 | 7.73 | 7.72 | -0.06 | -0.77% | 7.63 | 7.82 | 57323 | 4423.67 | 1.99% |
| 2024-03-07 | 7.98 | 7.78 | -0.20 | -2.51% | 7.70 | 8.13 | 108356 | 8555.00 | 3.76% |
| 2024-03-06 | 7.50 | 7.98 | 0.42 | 5.56% | 7.50 | 7.98 | 116023 | 9024.18 | 4.02% |
| 2024-03-05 | 7.51 | 7.56 | 0.04 | 0.53% | 7.37 | 7.70 | 85425 | 6443.56 | 2.96% |
| 2024-03-04 | 7.47 | 7.52 | 0.06 | 0.80% | 7.25 | 7.56 | 64090 | 4759.88 | 2.22% |
| 2024-03-01 | 7.22 | 7.46 | 0.26 | 3.61% | 7.20 | 7.47 | 83725 | 6135.54 | 2.90% |
| 2024-02-29 | 6.82 | 7.20 | 0.25 | 3.60% | 6.82 | 7.21 | 90305 | 6376.46 | 3.13% |
| 2024-02-28 | 7.57 | 6.95 | -0.62 | -8.19% | 6.95 | 7.86 | 124172 | 9196.16 | 4.31% |
| 2024-02-27 | 7.38 | 7.57 | 0.20 | 2.71% | 7.20 | 7.57 | 65627 | 4871.13 | 2.28% |
| 2024-02-26 | 7.13 | 7.37 | 0.26 | 3.66% | 7.04 | 7.53 | 105502 | 7697.34 | 3.66% |
| 2024-02-23 | 6.79 | 7.11 | 0.32 | 4.71% | 6.74 | 7.13 | 91022 | 6302.40 | 3.16% |
| 2024-02-22 | 6.51 | 6.79 | 0.29 | 4.46% | 6.45 | 6.79 | 89443 | 5948.88 | 3.10% |
| 2024-02-21 | 6.31 | 6.50 | 0.16 | 2.52% | 6.18 | 6.73 | 90232 | 5906.25 | 3.13% |
| 2024-02-20 | 6.26 | 6.34 | 0.10 | 1.60% | 6.10 | 6.35 | 70691 | 4426.46 | 2.45% |
| 2024-02-19 | 6.03 | 6.24 | 0.30 | 5.05% | 6.03 | 6.32 | 115623 | 7144.28 | 4.01% |
| 2024-02-08 | 5.44 | 5.94 | 0.51 | 9.39% | 5.36 | 5.97 | 141922 | 8031.98 | 4.92% |
| 2024-02-07 | 5.78 | 5.43 | -0.44 | -7.50% | 5.34 | 5.85 | 146442 | 8101.71 | 5.08% |
| 2024-02-06 | 5.64 | 5.87 | -0.39 | -6.23% | 5.63 | 6.12 | 139162 | 8005.15 | 4.83% |