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 | 7.92 | 7.98 | 0.13 | 1.66% | 7.79 | 8.25 | 200305 | 16129.45 | 9.95% |
| 2024-05-09 | 7.77 | 7.85 | 0.08 | 1.03% | 7.59 | 7.91 | 136834 | 10682.73 | 6.80% |
| 2024-05-08 | 7.64 | 7.77 | 0.14 | 1.83% | 7.63 | 8.22 | 166573 | 13036.62 | 8.27% |
| 2024-05-07 | 7.51 | 7.63 | 0.13 | 1.73% | 7.51 | 7.74 | 93498 | 7104.93 | 4.64% |
| 2024-05-06 | 7.23 | 7.50 | 0.26 | 3.59% | 7.22 | 7.53 | 102313 | 7590.09 | 5.08% |
| 2024-04-30 | 7.27 | 7.24 | -0.03 | -0.41% | 7.15 | 7.36 | 89579 | 6489.13 | 4.45% |
| 2024-04-29 | 6.87 | 7.27 | 0.42 | 6.13% | 6.87 | 7.41 | 109320 | 7955.16 | 5.43% |
| 2024-04-26 | 6.75 | 6.85 | 0.02 | 0.29% | 6.67 | 6.87 | 75096 | 5094.25 | 3.73% |
| 2024-04-25 | 6.72 | 6.83 | 0.10 | 1.49% | 6.67 | 6.88 | 62782 | 4280.05 | 3.12% |
| 2024-04-24 | 6.44 | 6.73 | 0.26 | 4.02% | 6.41 | 6.73 | 61600 | 4079.75 | 3.06% |
| 2024-04-23 | 6.21 | 6.47 | 0.24 | 3.85% | 6.21 | 6.49 | 64751 | 4141.60 | 3.22% |
| 2024-04-22 | 6.25 | 6.23 | -0.13 | -2.04% | 6.14 | 6.43 | 56396 | 3536.89 | 2.80% |
| 2024-04-19 | 6.41 | 6.36 | -0.13 | -2.00% | 6.29 | 6.56 | 59260 | 3787.50 | 2.94% |
| 2024-04-18 | 6.65 | 6.49 | -0.17 | -2.55% | 6.40 | 6.66 | 80797 | 5282.69 | 4.01% |
| 2024-04-17 | 6.19 | 6.66 | 0.58 | 9.54% | 6.18 | 6.67 | 109232 | 7122.32 | 5.43% |
| 2024-04-16 | 6.50 | 6.08 | -0.54 | -8.16% | 5.97 | 6.59 | 122491 | 7519.12 | 6.08% |
| 2024-04-15 | 7.21 | 6.62 | -0.73 | -9.93% | 6.62 | 7.33 | 118156 | 8093.37 | 5.87% |
| 2024-04-12 | 7.49 | 7.35 | -0.16 | -2.13% | 7.35 | 7.58 | 56688 | 4223.09 | 2.82% |
| 2024-04-11 | 7.48 | 7.51 | -0.03 | -0.40% | 7.43 | 7.66 | 58586 | 4429.71 | 2.91% |
| 2024-04-10 | 7.70 | 7.54 | -0.19 | -2.46% | 7.45 | 7.75 | 76002 | 5734.64 | 3.78% |
| 2024-04-09 | 7.47 | 7.73 | 0.23 | 3.07% | 7.45 | 7.74 | 87852 | 6678.71 | 4.36% |
| 2024-04-08 | 7.77 | 7.50 | -0.35 | -4.46% | 7.48 | 7.85 | 106276 | 8052.00 | 5.28% |
| 2024-04-03 | 8.05 | 7.85 | -0.15 | -1.88% | 7.78 | 8.12 | 92286 | 7302.27 | 4.58% |
| 2024-04-02 | 8.14 | 8.00 | -0.11 | -1.36% | 7.81 | 8.15 | 105981 | 8469.66 | 5.26% |
| 2024-04-01 | 8.07 | 8.11 | 0.04 | 0.50% | 7.94 | 8.14 | 144332 | 11600.03 | 7.17% |
| 2024-03-29 | 8.13 | 8.07 | 0.00 | 0.00% | 7.91 | 8.23 | 153346 | 12337.25 | 7.62% |
| 2024-03-28 | 7.56 | 8.07 | 0.46 | 6.04% | 7.47 | 8.22 | 269049 | 21451.54 | 13.36% |
| 2024-03-27 | 8.12 | 7.61 | -0.79 | -9.40% | 7.61 | 8.20 | 259971 | 20633.93 | 12.91% |
| 2024-03-26 | 7.96 | 8.40 | -0.44 | -4.98% | 7.96 | 8.78 | 395971 | 32395.55 | 19.67% |
| 2024-03-25 | 9.18 | 8.84 | -0.63 | -6.65% | 8.83 | 9.69 | 296811 | 27143.94 | 14.74% |
| 2024-03-22 | 10.18 | 9.47 | -1.05 | -9.98% | 9.47 | 10.25 | 436825 | 42950.83 | 21.70% |
| 2024-03-21 | 10.96 | 10.52 | -0.14 | -1.31% | 10.19 | 11.59 | 676164 | 74828.77 | 33.59% |
| 2024-03-20 | 10.60 | 10.66 | 0.97 | 10.01% | 9.99 | 10.66 | 477966 | 49517.76 | 23.74% |
| 2024-03-19 | 9.69 | 9.69 | 0.88 | 9.99% | 9.69 | 9.69 | 26520 | 2569.74 | 1.32% |
| 2024-03-18 | 8.16 | 8.81 | 0.80 | 9.99% | 8.16 | 8.81 | 67039 | 5866.74 | 3.33% |
| 2024-03-15 | 8.15 | 8.01 | -0.10 | -1.23% | 7.88 | 8.15 | 132989 | 10636.36 | 6.61% |
| 2024-03-14 | 7.85 | 8.11 | 0.26 | 3.31% | 7.84 | 8.64 | 246207 | 20244.99 | 12.23% |
| 2024-03-13 | 7.75 | 7.85 | 0.06 | 0.77% | 7.62 | 8.10 | 120560 | 9481.60 | 5.99% |
| 2024-03-12 | 7.52 | 7.79 | 0.27 | 3.59% | 7.52 | 7.87 | 87934 | 6799.81 | 4.37% |
| 2024-03-11 | 7.33 | 7.52 | 0.21 | 2.87% | 7.32 | 7.52 | 58456 | 4338.27 | 2.90% |
| 2024-03-08 | 7.36 | 7.31 | 0.04 | 0.55% | 7.21 | 7.43 | 51131 | 3737.43 | 2.54% |
| 2024-03-07 | 7.43 | 7.27 | -0.15 | -2.02% | 7.23 | 7.50 | 74314 | 5478.87 | 3.69% |
| 2024-03-06 | 7.35 | 7.42 | 0.10 | 1.37% | 7.30 | 7.49 | 66968 | 4961.03 | 3.33% |
| 2024-03-05 | 7.59 | 7.32 | -0.35 | -4.56% | 7.30 | 7.63 | 88747 | 6571.15 | 4.41% |
| 2024-03-04 | 7.50 | 7.67 | 0.16 | 2.13% | 7.49 | 7.78 | 90938 | 6934.47 | 4.52% |
| 2024-03-01 | 7.49 | 7.51 | 0.01 | 0.13% | 7.41 | 7.61 | 77981 | 5851.07 | 3.87% |
| 2024-02-29 | 7.22 | 7.50 | 0.21 | 2.88% | 7.06 | 7.55 | 117270 | 8660.63 | 5.82% |
| 2024-02-28 | 8.22 | 7.29 | -0.81 | -10.00% | 7.29 | 8.53 | 166322 | 13187.96 | 8.26% |
| 2024-02-27 | 7.71 | 8.10 | 0.38 | 4.92% | 7.60 | 8.10 | 87984 | 6961.28 | 4.37% |
| 2024-02-26 | 7.69 | 7.72 | 0.08 | 1.05% | 7.52 | 8.02 | 109474 | 8467.31 | 5.44% |
| 2024-02-23 | 7.28 | 7.64 | 0.36 | 4.95% | 7.28 | 7.73 | 94256 | 7057.77 | 4.68% |
| 2024-02-22 | 6.95 | 7.28 | 0.32 | 4.60% | 6.95 | 7.28 | 94059 | 6686.91 | 4.67% |
| 2024-02-21 | 6.70 | 6.96 | 0.19 | 2.81% | 6.53 | 7.15 | 128464 | 8903.11 | 6.38% |
| 2024-02-20 | 6.43 | 6.77 | 0.33 | 5.12% | 6.31 | 6.93 | 142236 | 9504.53 | 7.07% |
| 2024-02-19 | 6.07 | 6.44 | 0.36 | 5.92% | 6.07 | 6.45 | 139075 | 8741.12 | 6.91% |
| 2024-02-08 | 5.68 | 6.08 | 0.30 | 5.19% | 5.20 | 6.15 | 199495 | 11193.33 | 9.91% |
| 2024-02-07 | 6.55 | 5.78 | -0.64 | -9.97% | 5.78 | 6.59 | 190326 | 11456.43 | 9.45% |
| 2024-02-06 | 6.50 | 6.42 | -0.71 | -9.96% | 6.42 | 6.97 | 180997 | 11772.88 | 8.99% |
| 2024-02-05 | 7.80 | 7.13 | -0.79 | -9.97% | 7.13 | 7.80 | 53276 | 3848.78 | 2.65% |
| 2024-02-02 | 8.48 | 7.92 | -0.36 | -4.35% | 7.70 | 8.84 | 73883 | 6066.26 | 3.67% |