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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.34 | 8.40 | 0.09 | 1.08% | 8.34 | 8.52 | 46983 | 3949.82 | 0.89% |
| 2024-05-08 | 8.52 | 8.31 | -0.28 | -3.26% | 8.30 | 8.54 | 71849 | 6026.93 | 1.36% |
| 2024-05-07 | 8.60 | 8.59 | 0.08 | 0.94% | 8.39 | 8.98 | 138934 | 12013.04 | 2.64% |
| 2024-05-06 | 8.60 | 8.51 | 0.10 | 1.19% | 8.45 | 8.76 | 69615 | 5979.25 | 1.32% |
| 2024-04-30 | 8.53 | 8.41 | -0.20 | -2.32% | 8.33 | 8.57 | 77668 | 6550.29 | 1.48% |
| 2024-04-29 | 8.28 | 8.61 | 0.30 | 3.61% | 8.18 | 8.70 | 127748 | 10906.87 | 2.43% |
| 2024-04-26 | 8.17 | 8.31 | 0.15 | 1.84% | 8.10 | 8.34 | 49720 | 4103.61 | 0.94% |
| 2024-04-25 | 8.10 | 8.16 | 0.03 | 0.37% | 8.10 | 8.23 | 23312 | 1904.38 | 0.44% |
| 2024-04-24 | 8.11 | 8.13 | 0.07 | 0.87% | 8.00 | 8.14 | 26881 | 2171.94 | 0.51% |
| 2024-04-23 | 8.06 | 8.06 | -0.01 | -0.12% | 8.04 | 8.12 | 18730 | 1513.42 | 0.36% |
| 2024-04-22 | 7.98 | 8.07 | 0.03 | 0.37% | 7.96 | 8.09 | 20535 | 1651.59 | 0.39% |
| 2024-04-19 | 7.90 | 8.04 | 0.05 | 0.63% | 7.90 | 8.04 | 25193 | 2015.67 | 0.48% |
| 2024-04-18 | 8.07 | 7.99 | -0.04 | -0.50% | 7.95 | 8.09 | 29238 | 2343.54 | 0.56% |
| 2024-04-17 | 7.88 | 8.03 | 0.20 | 2.55% | 7.84 | 8.09 | 32020 | 2565.14 | 0.61% |
| 2024-04-16 | 7.92 | 7.83 | -0.12 | -1.51% | 7.78 | 8.00 | 35784 | 2808.06 | 0.68% |
| 2024-04-15 | 8.13 | 7.95 | -0.21 | -2.57% | 7.84 | 8.23 | 43615 | 3490.93 | 0.83% |
| 2024-04-12 | 8.33 | 8.16 | -0.14 | -1.69% | 8.14 | 8.35 | 33559 | 2758.74 | 0.64% |
| 2024-04-11 | 8.29 | 8.30 | -0.04 | -0.48% | 8.20 | 8.41 | 29176 | 2415.26 | 0.55% |
| 2024-04-10 | 8.38 | 8.34 | -0.04 | -0.48% | 8.26 | 8.55 | 51392 | 4326.91 | 0.98% |
| 2024-04-09 | 8.24 | 8.38 | 0.10 | 1.21% | 8.22 | 8.42 | 34311 | 2865.56 | 0.65% |
| 2024-04-08 | 8.35 | 8.28 | -0.20 | -2.36% | 8.27 | 8.43 | 41197 | 3434.24 | 0.78% |
| 2024-04-03 | 8.40 | 8.48 | 0.12 | 1.44% | 8.31 | 8.50 | 54551 | 4602.55 | 1.04% |
| 2024-04-02 | 8.43 | 8.36 | -0.02 | -0.24% | 8.32 | 8.46 | 54482 | 4568.10 | 1.03% |
| 2024-04-01 | 8.25 | 8.38 | 0.14 | 1.70% | 8.23 | 8.40 | 60767 | 5058.87 | 1.15% |
| 2024-03-29 | 8.17 | 8.24 | 0.00 | 0.00% | 8.16 | 8.27 | 39243 | 3219.67 | 0.75% |
| 2024-03-28 | 8.22 | 8.24 | -0.05 | -0.60% | 8.18 | 8.33 | 48815 | 4028.68 | 0.93% |
| 2024-03-27 | 8.40 | 8.29 | -0.26 | -3.04% | 8.20 | 8.46 | 78768 | 6544.60 | 1.50% |
| 2024-03-26 | 8.22 | 8.55 | 0.35 | 4.27% | 8.18 | 8.85 | 115181 | 9782.69 | 2.19% |
| 2024-03-25 | 8.20 | 8.20 | -0.02 | -0.24% | 8.16 | 8.40 | 35200 | 2912.98 | 0.67% |
| 2024-03-22 | 8.37 | 8.22 | -0.16 | -1.91% | 8.14 | 8.37 | 34506 | 2839.47 | 0.66% |
| 2024-03-21 | 8.33 | 8.38 | 0.05 | 0.60% | 8.31 | 8.40 | 30717 | 2569.70 | 0.58% |
| 2024-03-20 | 8.33 | 8.33 | 0.01 | 0.12% | 8.24 | 8.33 | 23097 | 1914.70 | 0.44% |
| 2024-03-19 | 8.39 | 8.32 | -0.08 | -0.95% | 8.30 | 8.40 | 25516 | 2130.35 | 0.48% |
| 2024-03-18 | 8.38 | 8.40 | 0.01 | 0.12% | 8.32 | 8.42 | 27663 | 2311.96 | 0.53% |
| 2024-03-15 | 8.30 | 8.39 | 0.08 | 0.96% | 8.25 | 8.39 | 30019 | 2490.84 | 0.57% |
| 2024-03-14 | 8.30 | 8.31 | -0.01 | -0.12% | 8.27 | 8.39 | 29253 | 2435.99 | 0.56% |
| 2024-03-13 | 8.50 | 8.32 | -0.16 | -1.89% | 8.25 | 8.50 | 58585 | 4888.65 | 1.11% |
| 2024-03-12 | 8.27 | 8.48 | 0.22 | 2.66% | 8.22 | 8.64 | 84393 | 7103.75 | 1.60% |
| 2024-03-11 | 8.13 | 8.26 | 0.12 | 1.47% | 8.09 | 8.26 | 31823 | 2609.38 | 0.60% |
| 2024-03-08 | 8.19 | 8.14 | -0.05 | -0.61% | 8.05 | 8.24 | 24226 | 1968.39 | 0.46% |
| 2024-03-07 | 8.16 | 8.19 | 0.01 | 0.12% | 8.14 | 8.25 | 27217 | 2229.20 | 0.52% |
| 2024-03-06 | 8.19 | 8.18 | -0.01 | -0.12% | 8.11 | 8.24 | 25054 | 2049.90 | 0.48% |
| 2024-03-05 | 8.17 | 8.19 | -0.05 | -0.61% | 8.12 | 8.24 | 29343 | 2400.57 | 0.56% |
| 2024-03-04 | 8.40 | 8.24 | -0.22 | -2.60% | 8.15 | 8.40 | 55174 | 4545.34 | 1.05% |
| 2024-03-01 | 8.33 | 8.46 | 0.11 | 1.32% | 8.30 | 8.59 | 65305 | 5514.96 | 1.24% |
| 2024-02-29 | 8.16 | 8.35 | 0.15 | 1.83% | 8.10 | 8.39 | 48117 | 3985.47 | 0.91% |
| 2024-02-28 | 8.51 | 8.20 | -0.33 | -3.87% | 8.19 | 8.66 | 84957 | 7220.01 | 1.61% |
| 2024-02-27 | 8.34 | 8.53 | 0.14 | 1.67% | 8.34 | 8.57 | 58007 | 4919.88 | 1.10% |
| 2024-02-26 | 8.48 | 8.39 | -0.12 | -1.41% | 8.36 | 8.53 | 46014 | 3884.92 | 0.87% |
| 2024-02-23 | 8.46 | 8.51 | 0.06 | 0.71% | 8.35 | 8.52 | 40833 | 3448.92 | 0.78% |
| 2024-02-22 | 8.35 | 8.45 | 0.02 | 0.24% | 8.35 | 8.48 | 47342 | 3976.72 | 0.90% |
| 2024-02-21 | 8.21 | 8.43 | 0.14 | 1.69% | 8.21 | 8.65 | 63637 | 5369.73 | 1.21% |
| 2024-02-20 | 8.23 | 8.29 | 0.02 | 0.24% | 8.14 | 8.30 | 42825 | 3521.93 | 0.81% |
| 2024-02-19 | 8.21 | 8.27 | 0.07 | 0.85% | 8.12 | 8.34 | 53439 | 4391.85 | 1.02% |
| 2024-02-08 | 7.83 | 8.20 | 0.39 | 4.99% | 7.83 | 8.26 | 63423 | 5133.90 | 1.20% |
| 2024-02-07 | 7.82 | 7.81 | -0.08 | -1.01% | 7.68 | 7.97 | 62065 | 4842.64 | 1.18% |
| 2024-02-06 | 7.71 | 7.89 | 0.15 | 1.94% | 7.30 | 8.07 | 70722 | 5424.79 | 1.34% |
| 2024-02-05 | 8.18 | 7.74 | -0.61 | -7.31% | 7.58 | 8.18 | 93893 | 7344.30 | 1.78% |
| 2024-02-02 | 8.25 | 8.35 | 0.01 | 0.12% | 8.01 | 8.71 | 95622 | 8013.32 | 1.82% |
| 2024-02-01 | 8.50 | 8.34 | -0.26 | -3.02% | 7.90 | 8.54 | 125607 | 10331.49 | 2.39% |
| 2024-01-31 | 9.14 | 8.60 | -0.63 | -6.83% | 8.58 | 9.23 | 155164 | 13693.33 | 2.95% |