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 | 8.26 | 8.35 | 0.06 | 0.72% | 8.18 | 8.36 | 317485 | 26323.18 | 1.40% |
| 2024-05-08 | 8.34 | 8.29 | -0.06 | -0.72% | 8.28 | 8.44 | 259784 | 21685.95 | 1.15% |
| 2024-05-07 | 8.43 | 8.35 | -0.13 | -1.53% | 8.25 | 8.57 | 330117 | 27708.33 | 1.46% |
| 2024-05-06 | 8.39 | 8.48 | 0.15 | 1.80% | 8.10 | 8.49 | 435117 | 36151.53 | 1.92% |
| 2024-04-30 | 8.51 | 8.33 | -0.13 | -1.54% | 8.26 | 8.57 | 540163 | 45104.75 | 2.38% |
| 2024-04-29 | 8.65 | 8.46 | -0.19 | -2.20% | 8.36 | 8.66 | 516797 | 43654.59 | 2.28% |
| 2024-04-26 | 8.73 | 8.65 | -0.07 | -0.80% | 8.51 | 8.77 | 251288 | 21636.84 | 1.11% |
| 2024-04-25 | 8.80 | 8.72 | -0.08 | -0.91% | 8.64 | 8.80 | 143444 | 12474.81 | 0.63% |
| 2024-04-24 | 8.59 | 8.80 | 0.27 | 3.17% | 8.59 | 8.87 | 251465 | 22051.32 | 1.11% |
| 2024-04-23 | 8.71 | 8.53 | -0.20 | -2.29% | 8.49 | 8.75 | 281441 | 24172.14 | 1.24% |
| 2024-04-22 | 8.75 | 8.73 | 0.02 | 0.23% | 8.65 | 8.94 | 312220 | 27414.29 | 1.38% |
| 2024-04-19 | 8.56 | 8.71 | 0.09 | 1.04% | 8.51 | 8.77 | 344454 | 29878.29 | 1.52% |
| 2024-04-18 | 8.96 | 8.62 | -0.35 | -3.90% | 8.60 | 9.16 | 503920 | 44202.80 | 2.22% |
| 2024-04-17 | 8.88 | 8.97 | 0.00 | 0.00% | 8.66 | 9.02 | 356017 | 31436.62 | 1.57% |
| 2024-04-16 | 8.85 | 8.97 | 0.05 | 0.56% | 8.72 | 9.06 | 318730 | 28350.31 | 1.41% |
| 2024-04-15 | 8.95 | 8.92 | -0.02 | -0.22% | 8.72 | 9.08 | 267317 | 23826.52 | 1.18% |
| 2024-04-12 | 8.76 | 8.94 | 0.12 | 1.36% | 8.75 | 8.99 | 255314 | 22730.95 | 1.13% |
| 2024-04-11 | 8.50 | 8.82 | 0.24 | 2.80% | 8.44 | 8.95 | 307163 | 26858.38 | 1.36% |
| 2024-04-10 | 8.52 | 8.58 | -0.01 | -0.12% | 8.52 | 8.72 | 240612 | 20732.71 | 1.06% |
| 2024-04-09 | 8.68 | 8.59 | -0.09 | -1.04% | 8.41 | 8.70 | 259283 | 22155.76 | 1.14% |
| 2024-04-08 | 8.70 | 8.68 | -0.05 | -0.57% | 8.63 | 8.89 | 317661 | 27778.85 | 1.40% |
| 2024-04-03 | 8.62 | 8.73 | 0.02 | 0.23% | 8.50 | 8.79 | 264514 | 22785.67 | 1.17% |
| 2024-04-02 | 8.26 | 8.71 | 0.44 | 5.32% | 8.23 | 8.77 | 447694 | 38596.17 | 1.97% |
| 2024-04-01 | 8.40 | 8.27 | -0.05 | -0.60% | 8.19 | 8.45 | 357806 | 29687.96 | 1.58% |
| 2024-03-29 | 8.03 | 8.32 | 0.30 | 3.74% | 7.97 | 8.34 | 301758 | 24658.78 | 1.33% |
| 2024-03-28 | 7.95 | 8.02 | 0.05 | 0.63% | 7.75 | 8.08 | 299898 | 23788.69 | 1.32% |
| 2024-03-27 | 7.80 | 7.97 | 0.14 | 1.79% | 7.78 | 8.14 | 551869 | 44108.34 | 2.43% |
| 2024-03-26 | 7.70 | 7.83 | 0.11 | 1.42% | 7.62 | 7.91 | 354537 | 27540.78 | 1.56% |
| 2024-03-25 | 7.53 | 7.72 | 0.14 | 1.85% | 7.49 | 7.83 | 346601 | 26847.96 | 1.53% |
| 2024-03-22 | 7.60 | 7.58 | -0.08 | -1.04% | 7.46 | 7.73 | 308355 | 23291.35 | 1.36% |
| 2024-03-21 | 7.47 | 7.66 | 0.17 | 2.27% | 7.45 | 7.69 | 259650 | 19666.00 | 1.15% |
| 2024-03-20 | 7.50 | 7.49 | -0.02 | -0.27% | 7.38 | 7.67 | 331692 | 24873.71 | 1.46% |
| 2024-03-19 | 7.72 | 7.51 | -0.29 | -3.72% | 7.46 | 7.80 | 344881 | 26076.92 | 1.52% |
| 2024-03-18 | 7.65 | 7.80 | 0.12 | 1.56% | 7.62 | 7.92 | 341431 | 26539.06 | 1.51% |
| 2024-03-15 | 7.35 | 7.68 | 0.30 | 4.07% | 7.32 | 7.72 | 473240 | 35861.00 | 2.09% |
| 2024-03-14 | 7.29 | 7.38 | 0.03 | 0.41% | 7.24 | 7.47 | 325681 | 23898.83 | 1.44% |
| 2024-03-13 | 7.27 | 7.35 | 0.07 | 0.96% | 7.18 | 7.38 | 339672 | 24724.77 | 1.50% |
| 2024-03-12 | 7.60 | 7.28 | -0.31 | -4.08% | 7.26 | 7.61 | 425136 | 31417.83 | 1.88% |
| 2024-03-11 | 7.90 | 7.59 | -0.26 | -3.31% | 7.44 | 7.95 | 386304 | 29386.25 | 1.70% |
| 2024-03-08 | 7.66 | 7.85 | 0.14 | 1.82% | 7.60 | 7.90 | 260472 | 20225.45 | 1.15% |
| 2024-03-07 | 7.59 | 7.71 | 0.15 | 1.98% | 7.52 | 7.80 | 325938 | 25112.99 | 1.44% |
| 2024-03-06 | 7.52 | 7.56 | 0.02 | 0.27% | 7.45 | 7.73 | 294117 | 22253.36 | 1.30% |
| 2024-03-05 | 7.29 | 7.54 | 0.25 | 3.43% | 7.25 | 7.58 | 478621 | 35812.73 | 2.11% |
| 2024-03-04 | 7.04 | 7.29 | 0.19 | 2.68% | 7.00 | 7.30 | 455113 | 32569.74 | 2.01% |
| 2024-03-01 | 7.22 | 7.10 | -0.20 | -2.74% | 7.03 | 7.29 | 385379 | 27398.87 | 1.70% |
| 2024-02-29 | 7.25 | 7.30 | -0.06 | -0.82% | 7.13 | 7.30 | 341078 | 24549.02 | 1.50% |
| 2024-02-28 | 7.21 | 7.36 | 0.15 | 2.08% | 7.06 | 7.49 | 510880 | 37242.29 | 2.25% |
| 2024-02-27 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.30 | 239721 | 17321.66 | 1.06% |
| 2024-02-26 | 7.41 | 7.18 | -0.27 | -3.62% | 7.13 | 7.44 | 353915 | 25532.93 | 1.56% |
| 2024-02-23 | 7.24 | 7.45 | 0.20 | 2.76% | 7.19 | 7.49 | 310542 | 22960.91 | 1.37% |
| 2024-02-22 | 7.12 | 7.25 | 0.07 | 0.97% | 7.08 | 7.27 | 272519 | 19570.52 | 1.20% |
| 2024-02-21 | 7.33 | 7.18 | -0.17 | -2.31% | 7.12 | 7.35 | 410426 | 29707.54 | 1.81% |
| 2024-02-20 | 7.25 | 7.35 | 0.05 | 0.68% | 7.20 | 7.55 | 309803 | 22774.37 | 1.37% |
| 2024-02-19 | 7.02 | 7.30 | 0.27 | 3.84% | 7.00 | 7.32 | 401799 | 28852.57 | 1.77% |
| 2024-02-08 | 7.14 | 7.03 | -0.11 | -1.54% | 6.96 | 7.31 | 425757 | 30269.26 | 1.88% |
| 2024-02-07 | 6.93 | 7.14 | 0.19 | 2.73% | 6.81 | 7.17 | 386726 | 27120.99 | 1.71% |
| 2024-02-06 | 6.69 | 6.95 | 0.21 | 3.12% | 6.61 | 7.10 | 379104 | 26125.58 | 1.67% |
| 2024-02-05 | 6.88 | 6.74 | -0.19 | -2.74% | 6.56 | 6.98 | 291979 | 19818.93 | 1.29% |
| 2024-02-02 | 7.02 | 6.93 | -0.07 | -1.00% | 6.80 | 7.17 | 241837 | 16920.96 | 1.07% |
| 2024-02-01 | 7.08 | 7.00 | -0.12 | -1.69% | 6.97 | 7.21 | 266953 | 18886.47 | 1.18% |
| 2024-01-31 | 7.22 | 7.12 | -0.11 | -1.52% | 7.06 | 7.35 | 319577 | 23022.54 | 1.41% |