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 | 7.99 | 7.75 | -0.24 | -3.00% | 7.70 | 8.02 | 129445 | 10129.50 | 2.03% |
| 2024-05-09 | 7.89 | 7.99 | 0.14 | 1.78% | 7.84 | 8.05 | 123208 | 9833.31 | 1.93% |
| 2024-05-08 | 7.94 | 7.85 | -0.11 | -1.38% | 7.81 | 7.98 | 111496 | 8796.29 | 1.75% |
| 2024-05-07 | 7.83 | 7.96 | 0.09 | 1.14% | 7.82 | 8.03 | 124362 | 9895.46 | 1.95% |
| 2024-05-06 | 8.05 | 7.87 | -0.08 | -1.01% | 7.82 | 8.12 | 193252 | 15329.47 | 3.03% |
| 2024-04-30 | 7.99 | 7.95 | 0.00 | 0.00% | 7.85 | 8.35 | 238546 | 19206.64 | 3.74% |
| 2024-04-29 | 7.59 | 7.95 | 0.38 | 5.02% | 7.59 | 7.99 | 200519 | 15774.28 | 3.14% |
| 2024-04-26 | 7.28 | 7.57 | 0.27 | 3.70% | 7.26 | 7.64 | 173484 | 12996.09 | 2.72% |
| 2024-04-25 | 7.43 | 7.30 | -0.14 | -1.88% | 7.26 | 7.45 | 187431 | 13794.40 | 2.94% |
| 2024-04-24 | 6.88 | 7.44 | 0.56 | 8.14% | 6.85 | 7.57 | 265918 | 19448.89 | 4.17% |
| 2024-04-23 | 6.85 | 6.88 | 0.13 | 1.93% | 6.80 | 6.94 | 116375 | 7997.74 | 1.82% |
| 2024-04-22 | 6.80 | 6.75 | -0.06 | -0.88% | 6.49 | 6.83 | 122680 | 8211.55 | 1.92% |
| 2024-04-19 | 6.99 | 6.81 | -0.22 | -3.13% | 6.74 | 7.03 | 162174 | 11136.29 | 2.54% |
| 2024-04-18 | 7.15 | 7.03 | -0.12 | -1.68% | 6.95 | 7.22 | 162718 | 11527.01 | 2.55% |
| 2024-04-17 | 6.66 | 7.15 | 0.63 | 9.66% | 6.66 | 7.17 | 207761 | 14524.16 | 3.26% |
| 2024-04-16 | 6.98 | 6.52 | -0.56 | -7.91% | 6.45 | 7.07 | 233519 | 15522.50 | 3.66% |
| 2024-04-15 | 7.59 | 7.08 | -0.61 | -7.93% | 6.97 | 7.70 | 257948 | 18631.57 | 4.04% |
| 2024-04-12 | 7.74 | 7.69 | -0.05 | -0.65% | 7.68 | 8.04 | 174356 | 13640.02 | 2.73% |
| 2024-04-11 | 7.65 | 7.74 | -0.04 | -0.51% | 7.50 | 7.90 | 180931 | 14091.21 | 2.84% |
| 2024-04-10 | 8.38 | 7.78 | -0.66 | -7.82% | 7.68 | 8.38 | 344023 | 27355.84 | 5.39% |
| 2024-04-09 | 8.60 | 8.44 | -0.15 | -1.75% | 8.30 | 8.73 | 218468 | 18504.65 | 3.42% |
| 2024-04-08 | 9.00 | 8.59 | -0.52 | -5.71% | 8.30 | 9.13 | 303876 | 26805.26 | 4.76% |
| 2024-04-03 | 8.91 | 9.11 | 0.05 | 0.55% | 8.70 | 9.29 | 417412 | 37507.24 | 6.54% |
| 2024-04-02 | 8.84 | 9.06 | 0.23 | 2.60% | 8.58 | 9.18 | 473385 | 42188.57 | 7.42% |
| 2024-04-01 | 8.59 | 8.83 | 0.23 | 2.67% | 8.42 | 8.85 | 344478 | 30024.80 | 5.40% |
| 2024-03-29 | 8.70 | 8.60 | -0.22 | -2.49% | 8.39 | 8.74 | 365022 | 31201.89 | 5.72% |
| 2024-03-28 | 8.47 | 8.82 | 0.22 | 2.56% | 8.28 | 8.89 | 540443 | 46640.46 | 8.47% |
| 2024-03-27 | 8.99 | 8.60 | -0.27 | -3.04% | 8.60 | 9.27 | 882236 | 78545.70 | 13.83% |
| 2024-03-26 | 8.03 | 8.87 | 0.81 | 10.05% | 8.03 | 8.87 | 648934 | 56915.30 | 10.17% |
| 2024-03-25 | 8.63 | 8.06 | -0.90 | -10.04% | 8.06 | 8.65 | 620443 | 51571.21 | 9.72% |
| 2024-03-22 | 8.27 | 8.96 | 0.68 | 8.21% | 8.24 | 9.11 | 774738 | 69063.98 | 12.14% |
| 2024-03-21 | 8.25 | 8.28 | 0.10 | 1.22% | 8.16 | 8.38 | 206546 | 17108.76 | 3.24% |
| 2024-03-20 | 8.13 | 8.18 | 0.07 | 0.86% | 8.07 | 8.22 | 121568 | 9906.96 | 1.91% |
| 2024-03-19 | 8.07 | 8.11 | 0.04 | 0.50% | 8.03 | 8.25 | 158262 | 12872.37 | 2.48% |
| 2024-03-18 | 7.96 | 8.07 | 0.22 | 2.80% | 7.89 | 8.07 | 154357 | 12327.04 | 2.42% |
| 2024-03-15 | 7.72 | 7.85 | 0.10 | 1.29% | 7.63 | 7.85 | 102180 | 7930.23 | 1.60% |
| 2024-03-14 | 7.83 | 7.75 | -0.14 | -1.77% | 7.63 | 7.89 | 125359 | 9730.38 | 1.96% |
| 2024-03-13 | 7.91 | 7.89 | -0.01 | -0.13% | 7.84 | 7.99 | 114643 | 9060.52 | 1.80% |
| 2024-03-12 | 7.82 | 7.90 | 0.11 | 1.41% | 7.74 | 7.98 | 145911 | 11459.84 | 2.29% |
| 2024-03-11 | 7.71 | 7.79 | 0.02 | 0.26% | 7.59 | 7.79 | 120217 | 9228.56 | 1.88% |
| 2024-03-08 | 7.53 | 7.77 | 0.22 | 2.91% | 7.46 | 7.79 | 116962 | 8933.07 | 1.83% |
| 2024-03-07 | 7.79 | 7.55 | -0.18 | -2.33% | 7.54 | 7.83 | 125587 | 9644.41 | 1.97% |
| 2024-03-06 | 7.76 | 7.73 | -0.03 | -0.39% | 7.52 | 7.85 | 154740 | 11901.14 | 2.43% |
| 2024-03-05 | 7.67 | 7.76 | 0.03 | 0.39% | 7.61 | 7.93 | 173759 | 13508.07 | 2.72% |
| 2024-03-04 | 7.76 | 7.73 | 0.00 | 0.00% | 7.51 | 7.85 | 168640 | 12963.36 | 2.64% |
| 2024-03-01 | 7.64 | 7.73 | 0.13 | 1.71% | 7.57 | 7.83 | 160545 | 12342.58 | 2.52% |
| 2024-02-29 | 7.06 | 7.60 | 0.38 | 5.26% | 7.06 | 7.60 | 194110 | 14471.04 | 3.04% |
| 2024-02-28 | 8.09 | 7.22 | -0.80 | -9.98% | 7.22 | 8.15 | 323880 | 25136.03 | 5.08% |
| 2024-02-27 | 7.46 | 8.02 | 0.53 | 7.08% | 7.42 | 8.02 | 212577 | 16558.74 | 3.33% |
| 2024-02-26 | 7.39 | 7.49 | 0.11 | 1.49% | 7.30 | 7.68 | 176419 | 13253.59 | 2.77% |
| 2024-02-23 | 7.13 | 7.38 | 0.29 | 4.09% | 7.11 | 7.42 | 173291 | 12593.27 | 2.72% |
| 2024-02-22 | 6.87 | 7.09 | 0.19 | 2.75% | 6.85 | 7.14 | 134086 | 9429.99 | 2.10% |
| 2024-02-21 | 6.64 | 6.90 | 0.10 | 1.47% | 6.63 | 7.15 | 189428 | 13157.95 | 2.97% |
| 2024-02-20 | 6.82 | 6.80 | 0.01 | 0.15% | 6.56 | 6.82 | 161560 | 10805.18 | 2.53% |
| 2024-02-19 | 6.80 | 6.79 | 0.19 | 2.88% | 6.57 | 6.86 | 274844 | 18417.73 | 4.31% |
| 2024-02-08 | 5.96 | 6.60 | 0.60 | 10.00% | 5.96 | 6.60 | 216754 | 13795.83 | 3.40% |
| 2024-02-07 | 5.94 | 6.00 | 0.14 | 2.39% | 5.76 | 6.13 | 277570 | 16545.01 | 4.35% |
| 2024-02-06 | 5.54 | 5.86 | -0.01 | -0.17% | 5.29 | 6.10 | 300329 | 16894.63 | 4.71% |
| 2024-02-05 | 6.57 | 5.87 | -0.65 | -9.97% | 5.87 | 6.60 | 259959 | 15592.58 | 4.07% |
| 2024-02-02 | 6.90 | 6.52 | -0.29 | -4.26% | 6.25 | 7.14 | 256783 | 17189.63 | 4.02% |