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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.07 | 7.85 | -0.25 | -3.09% | 7.80 | 8.11 | 23141 | 1823.04 | 3.40% |
| 2024-05-10 | 8.26 | 8.10 | -0.14 | -1.70% | 8.03 | 8.33 | 12426 | 1008.94 | 1.83% |
| 2024-05-09 | 8.13 | 8.24 | 0.13 | 1.60% | 8.09 | 8.25 | 14995 | 1227.37 | 2.21% |
| 2024-05-08 | 8.30 | 8.11 | -0.17 | -2.05% | 8.02 | 8.30 | 16244 | 1318.56 | 2.39% |
| 2024-05-07 | 8.20 | 8.28 | 0.19 | 2.35% | 8.05 | 8.28 | 18932 | 1548.88 | 2.78% |
| 2024-05-06 | 7.82 | 8.09 | 0.27 | 3.45% | 7.82 | 8.12 | 26054 | 2087.91 | 3.83% |
| 2024-04-30 | 7.90 | 7.82 | -0.07 | -0.89% | 7.58 | 7.91 | 28954 | 2244.95 | 4.26% |
| 2024-04-29 | 7.61 | 7.89 | 0.46 | 6.19% | 7.50 | 7.96 | 33858 | 2642.62 | 4.98% |
| 2024-04-26 | 7.65 | 7.43 | -0.17 | -2.24% | 7.22 | 7.65 | 20970 | 1546.95 | 3.08% |
| 2024-04-25 | 7.39 | 7.60 | 0.21 | 2.84% | 7.32 | 7.67 | 17857 | 1348.49 | 2.63% |
| 2024-04-24 | 7.29 | 7.39 | 0.11 | 1.51% | 7.21 | 7.55 | 20425 | 1514.19 | 3.00% |
| 2024-04-23 | 6.90 | 7.28 | 0.40 | 5.81% | 6.76 | 7.37 | 30814 | 2220.08 | 4.53% |
| 2024-04-22 | 6.99 | 6.88 | -0.27 | -3.78% | 6.82 | 7.17 | 18779 | 1301.74 | 2.76% |
| 2024-04-19 | 7.16 | 7.15 | -0.08 | -1.11% | 7.05 | 7.38 | 18294 | 1315.34 | 2.69% |
| 2024-04-18 | 7.38 | 7.23 | -0.15 | -2.03% | 7.02 | 7.45 | 25918 | 1877.12 | 3.81% |
| 2024-04-17 | 6.66 | 7.38 | 0.49 | 7.11% | 6.66 | 7.39 | 39472 | 2856.89 | 5.81% |
| 2024-04-16 | 7.49 | 6.89 | -0.76 | -9.93% | 6.89 | 7.50 | 42419 | 2952.63 | 6.24% |
| 2024-04-15 | 8.33 | 7.65 | -0.85 | -10.00% | 7.65 | 8.38 | 49879 | 3873.37 | 7.34% |
| 2024-04-12 | 8.77 | 8.50 | -0.24 | -2.75% | 8.48 | 9.40 | 53385 | 4678.46 | 7.85% |
| 2024-04-11 | 8.40 | 8.74 | 0.31 | 3.68% | 8.25 | 8.78 | 30230 | 2595.88 | 4.45% |
| 2024-04-10 | 8.80 | 8.43 | -0.36 | -4.10% | 8.30 | 8.82 | 23634 | 2003.99 | 3.48% |
| 2024-04-09 | 8.67 | 8.79 | 0.15 | 1.74% | 8.56 | 8.82 | 17603 | 1532.35 | 2.59% |
| 2024-04-08 | 9.21 | 8.64 | -0.52 | -5.68% | 8.60 | 9.30 | 32345 | 2854.53 | 4.76% |
| 2024-04-03 | 9.19 | 9.16 | -0.02 | -0.22% | 8.92 | 9.29 | 19922 | 1806.23 | 2.93% |
| 2024-04-02 | 9.10 | 9.18 | 0.04 | 0.44% | 9.08 | 9.27 | 20785 | 1909.28 | 3.06% |
| 2024-04-01 | 8.85 | 9.14 | 0.29 | 3.28% | 8.82 | 9.14 | 21867 | 1964.56 | 3.22% |
| 2024-03-29 | 8.70 | 8.85 | 0.13 | 1.49% | 8.70 | 9.00 | 17332 | 1535.72 | 2.55% |
| 2024-03-28 | 8.42 | 8.72 | 0.30 | 3.56% | 8.42 | 8.76 | 18140 | 1565.65 | 2.67% |
| 2024-03-27 | 8.72 | 8.42 | -0.29 | -3.33% | 8.40 | 8.79 | 18899 | 1620.28 | 2.78% |
| 2024-03-26 | 8.54 | 8.71 | 0.13 | 1.52% | 8.51 | 8.76 | 19304 | 1667.14 | 2.84% |
| 2024-03-25 | 8.70 | 8.58 | -0.24 | -2.72% | 8.56 | 8.88 | 19096 | 1665.26 | 2.81% |
| 2024-03-22 | 9.07 | 8.82 | -0.20 | -2.22% | 8.74 | 9.07 | 19921 | 1767.21 | 2.93% |
| 2024-03-21 | 9.05 | 9.02 | -0.02 | -0.22% | 8.80 | 9.20 | 23318 | 2092.33 | 3.43% |
| 2024-03-20 | 8.82 | 9.04 | 0.23 | 2.61% | 8.78 | 9.04 | 19882 | 1773.92 | 2.92% |
| 2024-03-19 | 8.87 | 8.81 | -0.08 | -0.90% | 8.75 | 9.01 | 26664 | 2359.11 | 3.92% |
| 2024-03-18 | 8.60 | 8.89 | 0.30 | 3.49% | 8.59 | 8.90 | 24769 | 2173.34 | 3.64% |
| 2024-03-15 | 8.42 | 8.59 | 0.15 | 1.78% | 8.20 | 8.60 | 28665 | 2426.47 | 4.22% |
| 2024-03-14 | 8.24 | 8.44 | 0.15 | 1.81% | 8.24 | 8.55 | 32339 | 2721.58 | 4.76% |
| 2024-03-13 | 8.41 | 8.29 | -0.13 | -1.54% | 8.16 | 8.48 | 25163 | 2082.71 | 3.70% |
| 2024-03-12 | 8.17 | 8.42 | 0.31 | 3.82% | 8.16 | 8.43 | 27467 | 2273.38 | 4.04% |
| 2024-03-11 | 8.08 | 8.11 | 0.13 | 1.63% | 7.98 | 8.13 | 18927 | 1526.33 | 2.78% |
| 2024-03-08 | 7.95 | 7.98 | 0.05 | 0.63% | 7.81 | 8.14 | 20280 | 1615.32 | 2.98% |
| 2024-03-07 | 7.87 | 7.93 | 0.09 | 1.15% | 7.84 | 8.10 | 23834 | 1900.28 | 3.51% |
| 2024-03-06 | 7.63 | 7.84 | 0.21 | 2.75% | 7.60 | 7.92 | 24093 | 1870.78 | 3.54% |
| 2024-03-05 | 7.94 | 7.63 | -0.30 | -3.78% | 7.62 | 7.94 | 22937 | 1768.41 | 3.37% |
| 2024-03-04 | 7.98 | 7.93 | -0.04 | -0.50% | 7.75 | 8.32 | 26658 | 2109.74 | 3.92% |
| 2024-03-01 | 8.00 | 7.97 | 0.04 | 0.50% | 7.84 | 8.17 | 28028 | 2238.34 | 4.12% |
| 2024-02-29 | 7.50 | 7.93 | 0.15 | 1.93% | 7.35 | 8.02 | 41450 | 3241.22 | 6.10% |
| 2024-02-28 | 8.64 | 7.78 | -0.86 | -9.95% | 7.78 | 9.04 | 64894 | 5456.01 | 9.55% |
| 2024-02-27 | 8.52 | 8.64 | 0.16 | 1.89% | 8.40 | 8.65 | 35674 | 3045.16 | 5.25% |
| 2024-02-26 | 8.30 | 8.48 | 0.21 | 2.54% | 8.00 | 8.72 | 49266 | 4147.13 | 7.25% |
| 2024-02-23 | 7.88 | 8.27 | 0.40 | 5.08% | 7.88 | 8.32 | 39629 | 3229.85 | 5.83% |
| 2024-02-22 | 7.52 | 7.87 | 0.35 | 4.65% | 7.43 | 7.87 | 38615 | 2977.87 | 5.68% |
| 2024-02-21 | 7.09 | 7.52 | 0.32 | 4.44% | 7.05 | 7.74 | 62788 | 4690.40 | 9.24% |
| 2024-02-20 | 7.50 | 7.20 | 0.32 | 4.65% | 6.99 | 7.50 | 62364 | 4471.37 | 9.17% |
| 2024-02-19 | 6.90 | 6.88 | 0.35 | 5.36% | 6.60 | 6.95 | 62510 | 4251.71 | 9.19% |
| 2024-02-08 | 6.00 | 6.53 | 0.14 | 2.19% | 5.76 | 6.62 | 79655 | 4845.22 | 11.72% |
| 2024-02-07 | 7.19 | 6.39 | -0.71 | -10.00% | 6.39 | 7.19 | 57535 | 3714.92 | 8.46% |
| 2024-02-06 | 7.07 | 7.10 | -0.64 | -8.27% | 6.97 | 7.23 | 62032 | 4348.24 | 9.12% |
| 2024-02-05 | 8.39 | 7.74 | -0.86 | -10.00% | 7.74 | 8.39 | 23086 | 1802.19 | 3.40% |