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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.24 | 8.02 | -0.25 | -3.02% | 8.00 | 8.27 | 321388 | 26005.37 | 3.62% |
| 2024-05-07 | 8.25 | 8.27 | -0.03 | -0.36% | 8.15 | 8.37 | 340709 | 28149.14 | 3.83% |
| 2024-05-06 | 8.44 | 8.30 | -0.12 | -1.43% | 8.22 | 8.57 | 529376 | 44161.40 | 5.96% |
| 2024-04-30 | 8.14 | 8.42 | 0.28 | 3.44% | 7.96 | 8.75 | 731387 | 60641.48 | 8.23% |
| 2024-04-29 | 7.84 | 8.14 | 0.53 | 6.96% | 7.83 | 8.23 | 534383 | 42978.26 | 6.01% |
| 2024-04-26 | 7.31 | 7.61 | 0.18 | 2.42% | 7.31 | 7.70 | 336193 | 25529.00 | 3.78% |
| 2024-04-25 | 7.50 | 7.43 | -0.19 | -2.49% | 7.42 | 7.59 | 287421 | 21528.30 | 3.23% |
| 2024-04-24 | 7.23 | 7.62 | 0.44 | 6.13% | 7.23 | 7.62 | 401421 | 29948.22 | 4.52% |
| 2024-04-23 | 7.16 | 7.18 | 0.08 | 1.13% | 7.12 | 7.31 | 232057 | 16750.68 | 2.61% |
| 2024-04-22 | 7.10 | 7.10 | 0.00 | 0.00% | 6.84 | 7.18 | 248187 | 17541.70 | 2.79% |
| 2024-04-19 | 7.21 | 7.10 | -0.19 | -2.61% | 7.08 | 7.30 | 255118 | 18256.54 | 2.87% |
| 2024-04-18 | 7.31 | 7.29 | -0.05 | -0.68% | 7.14 | 7.48 | 306021 | 22417.11 | 3.44% |
| 2024-04-17 | 6.89 | 7.34 | 0.53 | 7.78% | 6.89 | 7.35 | 356487 | 25794.49 | 4.01% |
| 2024-04-16 | 7.60 | 6.81 | -0.76 | -10.04% | 6.81 | 7.65 | 498638 | 35021.34 | 5.61% |
| 2024-04-15 | 7.94 | 7.57 | -0.40 | -5.02% | 7.40 | 8.00 | 359696 | 27568.78 | 4.05% |
| 2024-04-12 | 7.88 | 7.97 | 0.09 | 1.14% | 7.88 | 8.10 | 276351 | 22114.01 | 3.11% |
| 2024-04-11 | 7.86 | 7.88 | -0.06 | -0.76% | 7.83 | 8.08 | 247476 | 19748.19 | 2.79% |
| 2024-04-10 | 8.36 | 7.94 | -0.45 | -5.36% | 7.90 | 8.37 | 434829 | 34993.89 | 4.89% |
| 2024-04-09 | 8.49 | 8.39 | -0.18 | -2.10% | 8.31 | 8.54 | 312682 | 26243.23 | 3.52% |
| 2024-04-08 | 8.48 | 8.57 | 0.09 | 1.06% | 8.24 | 8.75 | 430547 | 36668.89 | 4.85% |
| 2024-04-03 | 8.76 | 8.48 | -0.35 | -3.96% | 8.41 | 8.81 | 372827 | 31769.56 | 4.20% |
| 2024-04-02 | 9.15 | 8.83 | -0.31 | -3.39% | 8.74 | 9.25 | 465108 | 41362.52 | 5.23% |
| 2024-04-01 | 9.00 | 9.14 | 0.25 | 2.81% | 9.00 | 9.45 | 551178 | 50623.34 | 6.20% |
| 2024-03-29 | 8.70 | 8.89 | 0.04 | 0.45% | 8.65 | 8.97 | 475917 | 41934.22 | 5.36% |
| 2024-03-28 | 8.25 | 8.85 | 0.45 | 5.36% | 8.18 | 9.18 | 817082 | 72270.04 | 9.20% |
| 2024-03-27 | 9.22 | 8.40 | -0.93 | -9.97% | 8.40 | 9.34 | 813303 | 70646.39 | 9.15% |
| 2024-03-26 | 9.65 | 9.33 | -0.51 | -5.18% | 9.17 | 9.77 | 810668 | 76483.49 | 9.12% |
| 2024-03-25 | 9.52 | 9.84 | 0.30 | 3.14% | 9.10 | 10.39 | 1296567 | 127517.43 | 14.59% |
| 2024-03-22 | 9.50 | 9.54 | 0.04 | 0.42% | 9.31 | 9.80 | 855498 | 81756.69 | 9.63% |
| 2024-03-21 | 9.76 | 9.50 | -0.26 | -2.66% | 9.41 | 9.77 | 888948 | 84510.50 | 10.00% |
| 2024-03-20 | 9.26 | 9.76 | 0.50 | 5.40% | 9.20 | 9.92 | 1391259 | 134247.55 | 15.66% |
| 2024-03-19 | 9.22 | 9.26 | 0.04 | 0.43% | 9.10 | 9.50 | 891928 | 82907.84 | 10.04% |
| 2024-03-18 | 9.09 | 9.22 | 0.20 | 2.22% | 9.07 | 9.32 | 795207 | 73216.98 | 8.95% |
| 2024-03-15 | 8.89 | 9.02 | 0.12 | 1.35% | 8.74 | 9.02 | 444337 | 39505.75 | 5.00% |
| 2024-03-14 | 8.98 | 8.90 | -0.20 | -2.20% | 8.74 | 9.07 | 578281 | 51538.96 | 6.51% |
| 2024-03-13 | 9.12 | 9.10 | -0.04 | -0.44% | 8.97 | 9.30 | 731711 | 66843.55 | 8.23% |
| 2024-03-12 | 9.15 | 9.14 | 0.01 | 0.11% | 9.01 | 9.32 | 801607 | 73379.55 | 9.02% |
| 2024-03-11 | 8.86 | 9.13 | 0.05 | 0.55% | 8.83 | 9.15 | 727954 | 65472.97 | 8.19% |
| 2024-03-08 | 8.55 | 9.08 | 0.53 | 6.20% | 8.54 | 9.18 | 1035674 | 93000.45 | 11.66% |
| 2024-03-07 | 8.87 | 8.55 | -0.29 | -3.28% | 8.52 | 8.96 | 634923 | 55451.39 | 7.15% |
| 2024-03-06 | 8.78 | 8.84 | -0.14 | -1.56% | 8.67 | 8.97 | 654403 | 57815.11 | 7.36% |
| 2024-03-05 | 9.01 | 8.98 | -0.35 | -3.75% | 8.85 | 9.24 | 932912 | 84665.51 | 10.50% |
| 2024-03-04 | 8.96 | 9.33 | 0.43 | 4.83% | 8.83 | 9.44 | 1238724 | 114121.75 | 13.94% |
| 2024-03-01 | 8.91 | 8.90 | -0.15 | -1.66% | 8.70 | 9.13 | 942651 | 84201.04 | 10.61% |
| 2024-02-29 | 8.23 | 9.05 | 0.31 | 3.55% | 8.23 | 9.15 | 1127981 | 100133.42 | 12.69% |
| 2024-02-28 | 9.50 | 8.74 | -0.97 | -9.99% | 8.74 | 9.58 | 1560894 | 143748.22 | 17.57% |
| 2024-02-27 | 8.85 | 9.71 | 0.86 | 9.72% | 8.51 | 9.74 | 1856291 | 167637.48 | 20.89% |
| 2024-02-26 | 8.98 | 8.85 | -0.09 | -1.01% | 8.52 | 9.40 | 1881319 | 169018.58 | 21.17% |
| 2024-02-23 | 8.53 | 8.94 | 0.81 | 9.96% | 8.34 | 8.94 | 2031828 | 176770.75 | 22.87% |
| 2024-02-22 | 7.56 | 8.13 | 0.74 | 10.01% | 7.43 | 8.13 | 1133264 | 87688.77 | 12.75% |
| 2024-02-21 | 7.15 | 7.39 | 0.01 | 0.14% | 7.10 | 7.70 | 1227830 | 91238.09 | 13.82% |
| 2024-02-20 | 7.44 | 7.38 | 0.14 | 1.93% | 7.19 | 7.76 | 1380256 | 102465.23 | 15.53% |
| 2024-02-19 | 6.59 | 7.24 | 0.66 | 10.03% | 6.59 | 7.24 | 782133 | 54108.82 | 8.80% |
| 2024-02-08 | 6.33 | 6.58 | 0.23 | 3.62% | 6.01 | 6.66 | 966449 | 62276.49 | 10.88% |
| 2024-02-07 | 6.44 | 6.35 | -0.04 | -0.63% | 6.21 | 6.77 | 1065814 | 68958.85 | 11.99% |
| 2024-02-06 | 6.18 | 6.39 | -0.15 | -2.29% | 5.89 | 6.79 | 1215168 | 75368.60 | 13.68% |
| 2024-02-05 | 7.05 | 6.54 | -0.73 | -10.04% | 6.54 | 7.06 | 1033968 | 68266.26 | 11.64% |
| 2024-02-02 | 7.50 | 7.27 | -0.37 | -4.84% | 6.98 | 7.73 | 1703752 | 125378.56 | 19.17% |
| 2024-02-01 | 7.61 | 7.64 | -0.82 | -9.69% | 7.61 | 8.35 | 2200430 | 171758.30 | 24.76% |
| 2024-01-31 | 8.46 | 8.46 | -0.94 | -10.00% | 8.46 | 8.46 | 79258 | 6705.23 | 0.89% |
| 2024-01-30 | 9.40 | 9.40 | -1.04 | -9.96% | 9.40 | 9.40 | 82879 | 7790.63 | 0.93% |