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 | 7.96 | 7.82 | -0.15 | -1.88% | 7.81 | 8.00 | 28883 | 2272.54 | 0.78% |
| 2024-05-09 | 7.91 | 7.97 | 0.08 | 1.01% | 7.90 | 8.04 | 23498 | 1874.68 | 0.64% |
| 2024-05-08 | 8.07 | 7.89 | -0.19 | -2.35% | 7.86 | 8.08 | 34934 | 2777.59 | 0.95% |
| 2024-05-07 | 8.12 | 8.08 | -0.03 | -0.37% | 8.00 | 8.14 | 36374 | 2933.56 | 0.99% |
| 2024-05-06 | 7.98 | 8.11 | 0.33 | 4.24% | 7.93 | 8.14 | 60598 | 4862.28 | 1.64% |
| 2024-04-30 | 7.89 | 7.78 | -0.28 | -3.47% | 7.74 | 7.98 | 57730 | 4506.76 | 1.56% |
| 2024-04-29 | 7.79 | 8.06 | 0.26 | 3.33% | 7.79 | 8.07 | 49827 | 3992.65 | 1.35% |
| 2024-04-26 | 7.70 | 7.80 | 0.05 | 0.65% | 7.67 | 7.85 | 30991 | 2417.69 | 0.84% |
| 2024-04-25 | 7.84 | 7.75 | -0.09 | -1.15% | 7.74 | 7.91 | 27533 | 2148.94 | 0.75% |
| 2024-04-24 | 7.78 | 7.84 | 0.07 | 0.90% | 7.78 | 7.93 | 21253 | 1666.31 | 0.58% |
| 2024-04-23 | 7.60 | 7.77 | 0.17 | 2.24% | 7.56 | 7.85 | 24857 | 1926.54 | 0.67% |
| 2024-04-22 | 7.64 | 7.60 | -0.01 | -0.13% | 7.40 | 7.74 | 22662 | 1720.28 | 0.61% |
| 2024-04-19 | 7.66 | 7.61 | -0.06 | -0.78% | 7.47 | 7.67 | 27878 | 2107.69 | 0.76% |
| 2024-04-18 | 7.72 | 7.67 | 0.01 | 0.13% | 7.52 | 7.79 | 34081 | 2617.83 | 0.92% |
| 2024-04-17 | 7.19 | 7.66 | 0.63 | 8.96% | 7.15 | 7.68 | 46296 | 3467.95 | 1.25% |
| 2024-04-16 | 7.69 | 7.03 | -0.59 | -7.74% | 7.01 | 7.76 | 61572 | 4422.96 | 1.67% |
| 2024-04-15 | 8.19 | 7.62 | -0.59 | -7.19% | 7.51 | 8.26 | 60064 | 4688.02 | 1.63% |
| 2024-04-12 | 8.19 | 8.21 | 0.04 | 0.49% | 8.12 | 8.30 | 20830 | 1713.53 | 0.56% |
| 2024-04-11 | 8.23 | 8.17 | -0.03 | -0.37% | 8.08 | 8.34 | 24833 | 2042.28 | 0.67% |
| 2024-04-10 | 8.40 | 8.20 | -0.17 | -2.03% | 8.17 | 8.43 | 24666 | 2038.74 | 0.67% |
| 2024-04-09 | 8.21 | 8.37 | 0.14 | 1.70% | 8.21 | 8.42 | 24325 | 2026.13 | 0.66% |
| 2024-04-08 | 8.38 | 8.23 | -0.14 | -1.67% | 8.22 | 8.44 | 33410 | 2781.78 | 0.91% |
| 2024-04-03 | 8.47 | 8.37 | -0.12 | -1.41% | 8.33 | 8.50 | 28772 | 2414.03 | 0.78% |
| 2024-04-02 | 8.41 | 8.49 | 0.13 | 1.56% | 8.37 | 8.54 | 32689 | 2764.81 | 0.89% |
| 2024-04-01 | 8.13 | 8.36 | 0.26 | 3.21% | 8.11 | 8.37 | 34288 | 2832.56 | 0.93% |
| 2024-03-29 | 8.00 | 8.10 | 0.10 | 1.25% | 7.95 | 8.16 | 27939 | 2259.63 | 0.76% |
| 2024-03-28 | 7.97 | 8.00 | 0.06 | 0.76% | 7.89 | 8.11 | 28482 | 2284.79 | 0.77% |
| 2024-03-27 | 8.21 | 7.94 | -0.27 | -3.29% | 7.94 | 8.22 | 30754 | 2484.91 | 0.83% |
| 2024-03-26 | 7.98 | 8.21 | 0.21 | 2.63% | 7.97 | 8.22 | 44212 | 3576.11 | 1.20% |
| 2024-03-25 | 8.24 | 8.00 | -0.30 | -3.61% | 7.98 | 8.30 | 44639 | 3622.16 | 1.21% |
| 2024-03-22 | 8.33 | 8.30 | -0.01 | -0.12% | 8.22 | 8.50 | 47001 | 3916.24 | 1.27% |
| 2024-03-21 | 8.31 | 8.31 | 0.01 | 0.12% | 8.19 | 8.37 | 29231 | 2421.97 | 0.79% |
| 2024-03-20 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.31 | 23862 | 1974.55 | 0.65% |
| 2024-03-19 | 8.23 | 8.23 | 0.01 | 0.12% | 8.19 | 8.28 | 26460 | 2180.66 | 0.72% |
| 2024-03-18 | 8.25 | 8.22 | 0.04 | 0.49% | 8.15 | 8.28 | 36460 | 2987.33 | 0.99% |
| 2024-03-15 | 8.15 | 8.18 | 0.05 | 0.62% | 8.07 | 8.22 | 31318 | 2556.56 | 0.85% |
| 2024-03-14 | 8.10 | 8.13 | 0.08 | 0.99% | 8.01 | 8.18 | 40809 | 3298.04 | 1.11% |
| 2024-03-13 | 8.04 | 8.05 | 0.03 | 0.37% | 7.95 | 8.13 | 38562 | 3095.34 | 1.04% |
| 2024-03-12 | 7.91 | 8.02 | 0.11 | 1.39% | 7.77 | 8.03 | 47870 | 3780.53 | 1.30% |
| 2024-03-11 | 7.78 | 7.91 | 0.16 | 2.06% | 7.73 | 7.92 | 38638 | 3026.11 | 1.05% |
| 2024-03-08 | 7.65 | 7.75 | 0.10 | 1.31% | 7.60 | 7.78 | 23866 | 1835.61 | 0.65% |
| 2024-03-07 | 7.71 | 7.65 | -0.05 | -0.65% | 7.60 | 7.81 | 30169 | 2330.57 | 0.82% |
| 2024-03-06 | 7.58 | 7.70 | 0.08 | 1.05% | 7.57 | 7.75 | 26467 | 2029.70 | 0.72% |
| 2024-03-05 | 7.78 | 7.62 | -0.18 | -2.31% | 7.59 | 7.79 | 30780 | 2356.34 | 0.83% |
| 2024-03-04 | 7.85 | 7.80 | -0.05 | -0.64% | 7.68 | 7.89 | 46925 | 3646.42 | 1.27% |
| 2024-03-01 | 7.88 | 7.85 | -0.03 | -0.38% | 7.76 | 7.91 | 52557 | 4117.27 | 1.42% |
| 2024-02-29 | 7.63 | 7.88 | 0.21 | 2.74% | 7.53 | 7.88 | 70507 | 5448.48 | 1.91% |
| 2024-02-28 | 8.15 | 7.67 | -0.45 | -5.54% | 7.66 | 8.31 | 78400 | 6265.51 | 2.12% |
| 2024-02-27 | 7.96 | 8.12 | 0.15 | 1.88% | 7.84 | 8.16 | 52261 | 4203.84 | 1.42% |
| 2024-02-26 | 7.88 | 7.97 | 0.12 | 1.53% | 7.76 | 8.18 | 76233 | 6073.41 | 2.07% |
| 2024-02-23 | 7.70 | 7.85 | 0.15 | 1.95% | 7.63 | 7.86 | 50584 | 3912.92 | 1.37% |
| 2024-02-22 | 7.58 | 7.70 | 0.12 | 1.58% | 7.49 | 7.75 | 45173 | 3441.99 | 1.22% |
| 2024-02-21 | 7.38 | 7.58 | 0.16 | 2.16% | 7.33 | 7.80 | 61064 | 4642.30 | 1.65% |
| 2024-02-20 | 7.36 | 7.42 | 0.02 | 0.27% | 7.25 | 7.47 | 39883 | 2942.87 | 1.08% |
| 2024-02-19 | 7.23 | 7.40 | 0.28 | 3.93% | 7.20 | 7.57 | 76758 | 5663.18 | 2.08% |
| 2024-02-08 | 6.55 | 7.12 | 0.59 | 9.04% | 6.47 | 7.12 | 86726 | 5911.12 | 2.35% |
| 2024-02-07 | 6.68 | 6.53 | -0.21 | -3.12% | 6.34 | 6.78 | 83084 | 5449.88 | 2.25% |
| 2024-02-06 | 6.54 | 6.74 | 0.19 | 2.90% | 6.16 | 6.93 | 80986 | 5257.86 | 2.19% |
| 2024-02-05 | 7.13 | 6.55 | -0.71 | -9.78% | 6.54 | 7.13 | 93082 | 6212.89 | 2.52% |
| 2024-02-02 | 7.61 | 7.26 | -0.29 | -3.84% | 7.03 | 7.75 | 64749 | 4765.79 | 1.75% |
| 2024-02-01 | 7.70 | 7.55 | -0.22 | -2.83% | 7.39 | 7.73 | 63245 | 4791.13 | 1.71% |