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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 8.71 | 8.75 | -0.04 | -0.46% | 8.41 | 8.83 | 19503 | 1703.45 | 0.88% |
| 2024-05-06 | 8.70 | 8.79 | 0.17 | 1.97% | 8.65 | 8.93 | 28910 | 2535.72 | 1.30% |
| 2024-04-30 | 8.61 | 8.62 | 0.06 | 0.70% | 8.45 | 8.68 | 18647 | 1600.55 | 0.84% |
| 2024-04-29 | 8.16 | 8.56 | 0.41 | 5.03% | 8.11 | 8.69 | 31672 | 2673.53 | 1.43% |
| 2024-04-26 | 8.15 | 8.15 | 0.01 | 0.12% | 8.07 | 8.17 | 8355 | 678.30 | 0.38% |
| 2024-04-25 | 8.06 | 8.14 | 0.04 | 0.49% | 8.02 | 8.19 | 13779 | 1118.93 | 0.62% |
| 2024-04-24 | 8.17 | 8.10 | -0.10 | -1.22% | 8.04 | 8.23 | 13502 | 1096.31 | 0.61% |
| 2024-04-23 | 8.05 | 8.20 | 0.16 | 1.99% | 8.00 | 8.21 | 14539 | 1176.40 | 0.66% |
| 2024-04-22 | 8.12 | 8.04 | -0.08 | -0.99% | 7.91 | 8.22 | 10911 | 874.52 | 0.49% |
| 2024-04-19 | 8.00 | 8.12 | 0.06 | 0.74% | 7.94 | 8.12 | 13470 | 1079.81 | 0.61% |
| 2024-04-18 | 8.19 | 8.06 | -0.21 | -2.54% | 7.95 | 8.33 | 23940 | 1944.34 | 1.08% |
| 2024-04-17 | 7.98 | 8.27 | 0.47 | 6.03% | 7.65 | 8.30 | 29247 | 2355.24 | 1.32% |
| 2024-04-16 | 7.96 | 7.80 | -0.20 | -2.50% | 7.24 | 7.97 | 49231 | 3701.58 | 2.22% |
| 2024-04-15 | 8.63 | 8.00 | -0.75 | -8.57% | 7.88 | 8.76 | 25512 | 2082.86 | 1.15% |
| 2024-04-12 | 8.75 | 8.75 | -0.04 | -0.46% | 8.65 | 8.87 | 11853 | 1036.52 | 0.53% |
| 2024-04-11 | 8.65 | 8.79 | 0.10 | 1.15% | 8.60 | 9.01 | 16036 | 1415.45 | 0.72% |
| 2024-04-10 | 8.99 | 8.69 | -0.30 | -3.34% | 8.66 | 8.99 | 14388 | 1257.57 | 0.65% |
| 2024-04-09 | 8.70 | 8.99 | 0.25 | 2.86% | 8.70 | 9.08 | 14071 | 1254.41 | 0.63% |
| 2024-04-08 | 9.01 | 8.74 | -0.30 | -3.32% | 8.71 | 9.03 | 15742 | 1396.32 | 0.71% |
| 2024-04-03 | 9.00 | 9.04 | -0.01 | -0.11% | 8.84 | 9.09 | 19077 | 1714.95 | 0.86% |
| 2024-04-02 | 8.74 | 9.05 | 0.27 | 3.08% | 8.74 | 9.11 | 33014 | 2956.55 | 1.49% |
| 2024-04-01 | 8.96 | 8.78 | 0.25 | 2.93% | 8.60 | 9.02 | 25326 | 2213.49 | 1.14% |
| 2024-03-29 | 8.61 | 8.53 | -0.07 | -0.81% | 8.51 | 8.69 | 17750 | 1523.44 | 0.80% |
| 2024-03-28 | 8.19 | 8.60 | 0.38 | 4.62% | 8.16 | 8.71 | 26426 | 2258.46 | 1.19% |
| 2024-03-27 | 8.60 | 8.22 | -0.46 | -5.30% | 8.22 | 8.93 | 23271 | 1989.42 | 1.05% |
| 2024-03-26 | 8.53 | 8.68 | 0.08 | 0.93% | 8.45 | 8.88 | 23576 | 2031.31 | 1.06% |
| 2024-03-25 | 8.79 | 8.60 | -0.28 | -3.15% | 8.55 | 8.97 | 31549 | 2745.33 | 1.42% |
| 2024-03-22 | 8.95 | 8.88 | -0.30 | -3.27% | 8.70 | 9.14 | 55453 | 4915.86 | 2.50% |
| 2024-03-21 | 9.29 | 9.18 | 0.30 | 3.38% | 9.18 | 9.77 | 81067 | 7702.93 | 3.66% |
| 2024-03-20 | 8.90 | 8.88 | -0.02 | -0.22% | 8.80 | 9.05 | 13712 | 1216.99 | 0.62% |
| 2024-03-19 | 8.87 | 8.90 | 0.04 | 0.45% | 8.81 | 9.02 | 12322 | 1098.17 | 0.56% |
| 2024-03-18 | 8.80 | 8.86 | 0.19 | 2.19% | 8.68 | 9.07 | 19958 | 1764.81 | 0.90% |
| 2024-03-15 | 8.54 | 8.67 | 0.11 | 1.29% | 8.42 | 8.72 | 13320 | 1143.12 | 0.60% |
| 2024-03-14 | 8.60 | 8.56 | 0.07 | 0.82% | 8.39 | 8.62 | 15079 | 1287.06 | 0.68% |
| 2024-03-13 | 8.59 | 8.49 | -0.10 | -1.16% | 8.36 | 8.62 | 11303 | 955.78 | 0.51% |
| 2024-03-12 | 8.54 | 8.59 | 0.12 | 1.42% | 8.42 | 8.60 | 12777 | 1087.71 | 0.58% |
| 2024-03-11 | 8.33 | 8.47 | 0.07 | 0.83% | 8.33 | 8.51 | 9861 | 829.38 | 0.44% |
| 2024-03-08 | 8.30 | 8.40 | 0.12 | 1.45% | 8.16 | 8.48 | 13126 | 1094.32 | 0.59% |
| 2024-03-07 | 8.45 | 8.28 | -0.11 | -1.31% | 8.28 | 8.54 | 9506 | 797.84 | 0.43% |
| 2024-03-06 | 8.28 | 8.39 | 0.11 | 1.33% | 8.25 | 8.45 | 12015 | 1004.75 | 0.54% |
| 2024-03-05 | 8.63 | 8.28 | -0.29 | -3.38% | 8.23 | 8.63 | 12972 | 1082.95 | 0.59% |
| 2024-03-04 | 8.59 | 8.57 | -0.05 | -0.58% | 8.40 | 8.69 | 11356 | 971.20 | 0.51% |
| 2024-03-01 | 8.52 | 8.62 | 0.09 | 1.06% | 8.49 | 8.73 | 14721 | 1263.26 | 0.66% |
| 2024-02-29 | 8.12 | 8.53 | 0.33 | 4.02% | 8.00 | 8.55 | 26375 | 2212.81 | 1.19% |
| 2024-02-28 | 8.85 | 8.20 | -0.65 | -7.34% | 8.15 | 9.09 | 28674 | 2480.12 | 1.29% |
| 2024-02-27 | 9.06 | 8.85 | 0.00 | 0.00% | 8.73 | 9.06 | 13831 | 1220.11 | 0.62% |
| 2024-02-26 | 8.50 | 8.85 | 0.35 | 4.12% | 8.50 | 8.92 | 20236 | 1767.74 | 0.91% |
| 2024-02-23 | 8.24 | 8.50 | 0.26 | 3.16% | 8.24 | 8.59 | 18687 | 1568.57 | 0.84% |
| 2024-02-22 | 8.18 | 8.24 | 0.04 | 0.49% | 8.11 | 8.43 | 13429 | 1107.82 | 0.61% |
| 2024-02-21 | 7.85 | 8.20 | 0.33 | 4.19% | 7.77 | 8.41 | 17012 | 1393.24 | 0.77% |
| 2024-02-20 | 7.74 | 7.87 | 0.10 | 1.29% | 7.54 | 7.88 | 13953 | 1088.70 | 0.63% |
| 2024-02-19 | 7.42 | 7.77 | 0.62 | 8.67% | 7.30 | 7.87 | 38276 | 2945.61 | 1.73% |
| 2024-02-08 | 6.52 | 7.15 | 0.65 | 10.00% | 6.36 | 7.15 | 36391 | 2503.11 | 1.64% |
| 2024-02-07 | 6.80 | 6.50 | -0.30 | -4.41% | 6.40 | 6.82 | 45313 | 2985.71 | 2.04% |
| 2024-02-06 | 7.04 | 6.80 | -0.18 | -2.58% | 6.29 | 7.30 | 52212 | 3459.94 | 2.35% |
| 2024-02-05 | 7.86 | 6.98 | -0.78 | -10.05% | 6.98 | 7.86 | 45180 | 3213.92 | 2.04% |
| 2024-02-02 | 8.29 | 7.76 | -0.53 | -6.39% | 7.47 | 8.53 | 30202 | 2375.59 | 1.36% |
| 2024-02-01 | 8.74 | 8.29 | -0.47 | -5.37% | 8.00 | 8.74 | 29602 | 2438.24 | 1.34% |
| 2024-01-31 | 9.30 | 8.76 | -0.56 | -6.01% | 8.51 | 9.31 | 23797 | 2113.94 | 1.07% |
| 2024-01-30 | 9.84 | 9.32 | -0.45 | -4.61% | 9.28 | 9.84 | 14125 | 1341.75 | 0.64% |
| 2024-01-29 | 10.13 | 9.77 | -0.40 | -3.93% | 9.74 | 10.28 | 20351 | 2007.12 | 0.92% |