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 | 7.94 | 8.02 | 0.08 | 1.01% | 7.84 | 8.04 | 502244 | 39930.86 | 1.62% |
| 2024-05-09 | 7.61 | 7.94 | 0.32 | 4.20% | 7.61 | 8.05 | 899778 | 71058.81 | 2.89% |
| 2024-05-08 | 7.86 | 7.62 | -0.23 | -2.93% | 7.62 | 7.87 | 568666 | 43771.27 | 1.83% |
| 2024-05-07 | 7.75 | 7.85 | 0.08 | 1.03% | 7.70 | 7.86 | 536811 | 41913.57 | 1.73% |
| 2024-05-06 | 7.63 | 7.77 | 0.20 | 2.64% | 7.62 | 7.82 | 652259 | 50555.05 | 2.10% |
| 2024-04-30 | 7.51 | 7.57 | 0.02 | 0.26% | 7.37 | 7.65 | 722777 | 53919.20 | 2.33% |
| 2024-04-29 | 7.21 | 7.55 | -0.13 | -1.69% | 7.21 | 7.66 | 934609 | 69735.62 | 3.01% |
| 2024-04-26 | 7.60 | 7.68 | 0.09 | 1.19% | 7.48 | 7.68 | 454047 | 34586.53 | 1.46% |
| 2024-04-25 | 7.55 | 7.59 | 0.05 | 0.66% | 7.48 | 7.70 | 343119 | 26129.21 | 1.10% |
| 2024-04-24 | 7.55 | 7.54 | 0.04 | 0.53% | 7.33 | 7.56 | 307991 | 23047.12 | 0.99% |
| 2024-04-23 | 7.62 | 7.50 | -0.03 | -0.40% | 7.44 | 7.74 | 347171 | 26080.55 | 1.12% |
| 2024-04-22 | 7.64 | 7.53 | -0.10 | -1.31% | 7.51 | 7.76 | 345892 | 26360.31 | 1.11% |
| 2024-04-19 | 7.77 | 7.63 | -0.20 | -2.55% | 7.58 | 7.81 | 308612 | 23641.85 | 0.99% |
| 2024-04-18 | 7.72 | 7.83 | 0.10 | 1.29% | 7.58 | 7.89 | 380930 | 29664.20 | 1.23% |
| 2024-04-17 | 7.54 | 7.73 | 0.23 | 3.07% | 7.52 | 7.73 | 321589 | 24677.00 | 1.03% |
| 2024-04-16 | 7.61 | 7.50 | -0.14 | -1.83% | 7.45 | 7.65 | 274236 | 20652.38 | 0.88% |
| 2024-04-15 | 7.52 | 7.64 | 0.15 | 2.00% | 7.47 | 7.71 | 398924 | 30353.27 | 1.28% |
| 2024-04-12 | 7.80 | 7.49 | -0.31 | -3.97% | 7.42 | 7.83 | 541622 | 41078.19 | 1.74% |
| 2024-04-11 | 7.90 | 7.80 | -0.11 | -1.39% | 7.80 | 7.96 | 234914 | 18492.27 | 0.76% |
| 2024-04-10 | 8.04 | 7.91 | -0.13 | -1.62% | 7.86 | 8.10 | 200732 | 15957.93 | 0.65% |
| 2024-04-09 | 7.86 | 8.04 | 0.19 | 2.42% | 7.86 | 8.05 | 255688 | 20423.43 | 0.82% |
| 2024-04-08 | 8.01 | 7.85 | -0.19 | -2.36% | 7.85 | 8.03 | 389328 | 30874.39 | 1.25% |
| 2024-04-03 | 8.23 | 8.04 | -0.20 | -2.43% | 7.97 | 8.26 | 446461 | 36009.98 | 1.44% |
| 2024-04-02 | 8.37 | 8.24 | -0.14 | -1.67% | 8.21 | 8.38 | 287868 | 23822.53 | 0.93% |
| 2024-04-01 | 8.25 | 8.38 | 0.10 | 1.21% | 8.24 | 8.38 | 394700 | 32929.25 | 1.26% |
| 2024-03-29 | 8.21 | 8.28 | 0.03 | 0.36% | 8.20 | 8.35 | 210275 | 17397.67 | 0.67% |
| 2024-03-28 | 8.27 | 8.25 | 0.11 | 1.35% | 8.21 | 8.44 | 332670 | 27624.16 | 1.06% |
| 2024-03-27 | 8.31 | 8.14 | -0.17 | -2.05% | 8.13 | 8.34 | 292596 | 24115.44 | 0.94% |
| 2024-03-26 | 8.14 | 8.31 | 0.17 | 2.09% | 8.10 | 8.33 | 336101 | 27610.97 | 1.08% |
| 2024-03-25 | 8.26 | 8.14 | -0.16 | -1.93% | 8.12 | 8.31 | 370073 | 30324.90 | 1.18% |
| 2024-03-22 | 8.66 | 8.30 | -0.39 | -4.49% | 8.28 | 8.68 | 524749 | 44033.87 | 1.68% |
| 2024-03-21 | 8.86 | 8.69 | -0.20 | -2.25% | 8.65 | 8.88 | 397386 | 34713.57 | 1.27% |
| 2024-03-20 | 8.86 | 8.89 | -0.01 | -0.11% | 8.83 | 9.01 | 264424 | 23520.64 | 0.85% |
| 2024-03-19 | 9.07 | 8.90 | -0.12 | -1.33% | 8.90 | 9.19 | 386465 | 34769.08 | 1.24% |
| 2024-03-18 | 8.97 | 9.02 | 0.09 | 1.01% | 8.87 | 9.05 | 365141 | 32765.72 | 1.17% |
| 2024-03-15 | 8.91 | 8.93 | -0.03 | -0.33% | 8.80 | 9.02 | 359411 | 31969.00 | 1.15% |
| 2024-03-14 | 9.15 | 8.96 | -0.17 | -1.86% | 8.87 | 9.19 | 420247 | 37875.83 | 1.34% |
| 2024-03-13 | 9.20 | 9.13 | -0.13 | -1.40% | 9.11 | 9.30 | 385759 | 35307.74 | 1.23% |
| 2024-03-12 | 9.42 | 9.26 | -0.11 | -1.17% | 9.21 | 9.43 | 586550 | 54635.83 | 1.88% |
| 2024-03-11 | 9.28 | 9.37 | 0.27 | 2.97% | 9.18 | 9.45 | 814149 | 75743.80 | 2.61% |
| 2024-03-08 | 8.76 | 9.10 | 0.37 | 4.24% | 8.76 | 9.13 | 703013 | 63437.00 | 2.25% |
| 2024-03-07 | 8.97 | 8.73 | -0.21 | -2.35% | 8.70 | 9.04 | 474434 | 42187.00 | 1.52% |
| 2024-03-06 | 8.74 | 8.94 | 0.20 | 2.29% | 8.67 | 9.23 | 715617 | 64193.12 | 2.29% |
| 2024-03-05 | 8.70 | 8.74 | -0.06 | -0.68% | 8.67 | 8.80 | 373134 | 32522.78 | 1.19% |
| 2024-03-04 | 8.82 | 8.80 | -0.02 | -0.23% | 8.73 | 8.97 | 533972 | 47259.62 | 1.71% |
| 2024-03-01 | 8.90 | 8.82 | -0.01 | -0.11% | 8.71 | 8.90 | 462143 | 40594.02 | 1.48% |
| 2024-02-29 | 8.59 | 8.83 | 0.28 | 3.27% | 8.55 | 8.83 | 646411 | 56493.93 | 2.07% |
| 2024-02-28 | 8.80 | 8.55 | -0.05 | -0.58% | 8.53 | 8.99 | 795493 | 69943.83 | 2.55% |
| 2024-02-27 | 8.42 | 8.60 | 0.13 | 1.53% | 8.40 | 8.60 | 379698 | 32244.05 | 1.22% |
| 2024-02-26 | 8.66 | 8.47 | -0.08 | -0.94% | 8.41 | 8.67 | 414729 | 35185.92 | 1.33% |
| 2024-02-23 | 8.50 | 8.55 | 0.18 | 2.15% | 8.44 | 8.78 | 553719 | 47469.52 | 1.77% |
| 2024-02-22 | 8.21 | 8.37 | 0.13 | 1.58% | 8.20 | 8.52 | 491163 | 41233.21 | 1.57% |
| 2024-02-21 | 8.06 | 8.24 | 0.12 | 1.48% | 8.00 | 8.39 | 553268 | 45698.38 | 1.77% |
| 2024-02-20 | 8.19 | 8.12 | -0.11 | -1.34% | 8.04 | 8.20 | 388487 | 31416.29 | 1.24% |
| 2024-02-19 | 8.36 | 8.23 | -0.04 | -0.48% | 8.16 | 8.36 | 408646 | 33620.86 | 1.31% |
| 2024-02-08 | 8.18 | 8.27 | 0.21 | 2.61% | 8.10 | 8.29 | 474052 | 38931.10 | 1.52% |
| 2024-02-07 | 8.11 | 8.06 | -0.03 | -0.37% | 8.00 | 8.28 | 474121 | 38619.55 | 1.52% |
| 2024-02-06 | 7.65 | 8.09 | 0.39 | 5.06% | 7.56 | 8.18 | 495854 | 39472.65 | 1.59% |
| 2024-02-05 | 7.95 | 7.70 | -0.23 | -2.90% | 7.28 | 7.98 | 477074 | 36503.05 | 1.53% |