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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.19 | 8.15 | 0.02 | 0.25% | 8.07 | 8.19 | 69044 | 5615.11 | 1.62% |
| 2024-05-09 | 8.10 | 8.13 | -0.01 | -0.12% | 8.10 | 8.30 | 112938 | 9252.91 | 2.65% |
| 2024-05-08 | 8.14 | 8.14 | 0.03 | 0.37% | 8.02 | 8.35 | 137230 | 11260.91 | 3.22% |
| 2024-05-07 | 8.06 | 8.11 | 0.09 | 1.12% | 7.94 | 8.17 | 87013 | 7037.28 | 2.04% |
| 2024-05-06 | 7.83 | 8.02 | 0.32 | 4.16% | 7.83 | 8.09 | 122801 | 9809.51 | 2.88% |
| 2024-04-30 | 7.95 | 7.70 | -0.13 | -1.66% | 7.60 | 7.96 | 109340 | 8413.10 | 2.56% |
| 2024-04-29 | 7.43 | 7.83 | 0.43 | 5.81% | 7.42 | 7.85 | 140441 | 10838.89 | 3.29% |
| 2024-04-26 | 7.18 | 7.40 | 0.24 | 3.35% | 7.08 | 7.42 | 83460 | 6099.33 | 1.96% |
| 2024-04-25 | 7.14 | 7.16 | 0.02 | 0.28% | 7.07 | 7.22 | 55327 | 3961.72 | 1.30% |
| 2024-04-24 | 6.91 | 7.14 | 0.27 | 3.93% | 6.87 | 7.14 | 51788 | 3650.09 | 1.21% |
| 2024-04-23 | 6.75 | 6.87 | 0.19 | 2.84% | 6.67 | 6.94 | 66869 | 4557.61 | 1.57% |
| 2024-04-22 | 6.64 | 6.68 | -0.06 | -0.89% | 6.41 | 6.73 | 54317 | 3594.74 | 1.27% |
| 2024-04-19 | 6.86 | 6.74 | -0.17 | -2.46% | 6.67 | 6.90 | 82628 | 5581.20 | 1.94% |
| 2024-04-18 | 7.36 | 6.91 | -0.04 | -0.58% | 6.90 | 7.36 | 147486 | 10363.33 | 3.46% |
| 2024-04-17 | 6.49 | 6.95 | 0.63 | 9.97% | 6.40 | 6.95 | 39651 | 2679.82 | 0.93% |
| 2024-04-16 | 6.76 | 6.32 | -0.53 | -7.74% | 6.25 | 6.83 | 113882 | 7359.10 | 2.67% |
| 2024-04-15 | 7.37 | 6.85 | -0.52 | -7.06% | 6.76 | 7.43 | 98748 | 6907.51 | 2.31% |
| 2024-04-12 | 7.45 | 7.37 | -0.05 | -0.67% | 7.35 | 7.58 | 44781 | 3334.64 | 1.05% |
| 2024-04-11 | 7.44 | 7.42 | -0.11 | -1.46% | 7.40 | 7.57 | 59862 | 4476.69 | 1.40% |
| 2024-04-10 | 7.76 | 7.53 | -0.27 | -3.46% | 7.41 | 7.81 | 58488 | 4419.14 | 1.37% |
| 2024-04-09 | 7.65 | 7.80 | 0.13 | 1.69% | 7.65 | 7.82 | 52903 | 4100.74 | 1.24% |
| 2024-04-08 | 7.97 | 7.67 | -0.34 | -4.24% | 7.66 | 7.98 | 69919 | 5456.32 | 1.64% |
| 2024-04-03 | 8.09 | 8.01 | -0.11 | -1.35% | 7.88 | 8.12 | 65978 | 5280.92 | 1.55% |
| 2024-04-02 | 8.19 | 8.12 | -0.07 | -0.85% | 8.00 | 8.22 | 43081 | 3484.92 | 1.01% |
| 2024-04-01 | 8.15 | 8.19 | 0.10 | 1.24% | 8.09 | 8.22 | 56416 | 4594.38 | 1.32% |
| 2024-03-29 | 7.99 | 8.09 | 0.14 | 1.76% | 7.90 | 8.30 | 59173 | 4786.32 | 1.39% |
| 2024-03-28 | 7.81 | 7.95 | 0.12 | 1.53% | 7.79 | 8.04 | 58925 | 4671.95 | 1.38% |
| 2024-03-27 | 8.11 | 7.83 | -0.27 | -3.33% | 7.76 | 8.11 | 68586 | 5407.38 | 1.61% |
| 2024-03-26 | 8.00 | 8.10 | 0.08 | 1.00% | 7.97 | 8.20 | 65371 | 5293.52 | 1.53% |
| 2024-03-25 | 8.44 | 8.02 | -0.49 | -5.76% | 8.02 | 8.46 | 98208 | 8080.45 | 2.30% |
| 2024-03-22 | 8.39 | 8.51 | 0.05 | 0.59% | 8.29 | 8.71 | 116794 | 9899.84 | 2.74% |
| 2024-03-21 | 8.40 | 8.46 | 0.00 | 0.00% | 8.30 | 8.49 | 61900 | 5206.82 | 1.45% |
| 2024-03-20 | 8.41 | 8.46 | 0.06 | 0.71% | 8.24 | 8.57 | 111451 | 9330.06 | 2.61% |
| 2024-03-19 | 8.00 | 8.40 | 0.43 | 5.40% | 7.90 | 8.50 | 131290 | 10889.54 | 3.08% |
| 2024-03-18 | 7.89 | 7.97 | 0.29 | 3.78% | 7.78 | 7.97 | 55206 | 4345.96 | 1.29% |
| 2024-03-15 | 7.55 | 7.68 | 0.09 | 1.19% | 7.50 | 7.69 | 34972 | 2658.76 | 0.82% |
| 2024-03-14 | 7.73 | 7.59 | -0.15 | -1.94% | 7.48 | 7.78 | 35850 | 2739.86 | 0.84% |
| 2024-03-13 | 7.75 | 7.74 | 0.05 | 0.65% | 7.67 | 7.82 | 44841 | 3468.72 | 1.05% |
| 2024-03-12 | 7.60 | 7.69 | 0.16 | 2.12% | 7.51 | 7.73 | 48922 | 3728.20 | 1.15% |
| 2024-03-11 | 7.43 | 7.53 | 0.11 | 1.48% | 7.42 | 7.54 | 35405 | 2653.24 | 0.83% |
| 2024-03-08 | 7.38 | 7.42 | 0.08 | 1.09% | 7.31 | 7.48 | 33714 | 2488.53 | 0.79% |
| 2024-03-07 | 7.49 | 7.34 | -0.10 | -1.34% | 7.31 | 7.57 | 43132 | 3206.00 | 1.01% |
| 2024-03-06 | 7.35 | 7.44 | 0.06 | 0.81% | 7.28 | 7.51 | 44530 | 3296.07 | 1.04% |
| 2024-03-05 | 7.45 | 7.38 | -0.12 | -1.60% | 7.35 | 7.55 | 48639 | 3626.98 | 1.14% |
| 2024-03-04 | 7.56 | 7.50 | -0.07 | -0.92% | 7.33 | 7.72 | 65620 | 4905.95 | 1.54% |
| 2024-03-01 | 7.35 | 7.57 | 0.18 | 2.44% | 7.33 | 7.58 | 57444 | 4306.92 | 1.35% |
| 2024-02-29 | 7.03 | 7.39 | 0.31 | 4.38% | 6.98 | 7.39 | 71809 | 5197.37 | 1.68% |
| 2024-02-28 | 7.75 | 7.08 | -0.66 | -8.53% | 7.00 | 7.93 | 133588 | 10017.06 | 3.13% |
| 2024-02-27 | 7.33 | 7.74 | 0.39 | 5.31% | 7.29 | 7.74 | 66334 | 5025.29 | 1.55% |
| 2024-02-26 | 7.36 | 7.35 | 0.02 | 0.27% | 7.31 | 7.55 | 65959 | 4899.42 | 1.55% |
| 2024-02-23 | 7.02 | 7.33 | 0.30 | 4.27% | 7.01 | 7.42 | 75346 | 5408.86 | 1.77% |
| 2024-02-22 | 6.81 | 7.03 | 0.16 | 2.33% | 6.80 | 7.04 | 58301 | 4053.06 | 1.37% |
| 2024-02-21 | 6.67 | 6.87 | 0.09 | 1.33% | 6.66 | 7.09 | 72494 | 5021.44 | 1.70% |
| 2024-02-20 | 6.86 | 6.78 | -0.10 | -1.45% | 6.58 | 6.86 | 72280 | 4853.14 | 1.69% |
| 2024-02-19 | 6.57 | 6.88 | 0.41 | 6.34% | 6.57 | 7.12 | 135444 | 9326.79 | 3.17% |
| 2024-02-08 | 5.92 | 6.47 | 0.59 | 10.03% | 5.75 | 6.47 | 123814 | 7651.83 | 2.90% |
| 2024-02-07 | 5.96 | 5.88 | 0.00 | 0.00% | 5.83 | 6.28 | 129553 | 7794.05 | 3.04% |
| 2024-02-06 | 5.30 | 5.88 | 0.15 | 2.62% | 5.16 | 6.15 | 167506 | 9297.06 | 3.92% |
| 2024-02-05 | 6.35 | 5.73 | -0.64 | -10.05% | 5.73 | 6.35 | 98442 | 5725.47 | 2.31% |
| 2024-02-02 | 6.76 | 6.37 | -0.37 | -5.49% | 6.07 | 6.90 | 98530 | 6340.62 | 2.31% |
| 2024-02-01 | 6.76 | 6.74 | -0.04 | -0.59% | 6.54 | 6.89 | 62974 | 4234.35 | 1.48% |