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 | 8.15 | 8.06 | -0.11 | -1.35% | 8.01 | 8.16 | 126609 | 10223.80 | 1.24% |
| 2024-05-07 | 8.15 | 8.17 | -0.01 | -0.12% | 8.10 | 8.26 | 106234 | 8684.08 | 1.04% |
| 2024-05-06 | 8.20 | 8.18 | 0.10 | 1.24% | 8.13 | 8.28 | 151729 | 12454.01 | 1.48% |
| 2024-04-30 | 8.17 | 8.08 | -0.09 | -1.10% | 7.96 | 8.24 | 158340 | 12810.02 | 1.55% |
| 2024-04-29 | 7.99 | 8.17 | 0.12 | 1.49% | 7.98 | 8.24 | 190539 | 15553.93 | 1.86% |
| 2024-04-26 | 7.84 | 8.05 | 0.18 | 2.29% | 7.84 | 8.10 | 142129 | 11395.96 | 1.39% |
| 2024-04-25 | 7.90 | 7.87 | -0.03 | -0.38% | 7.84 | 7.98 | 115091 | 9097.48 | 1.12% |
| 2024-04-24 | 7.77 | 7.90 | 0.21 | 2.73% | 7.66 | 7.90 | 120711 | 9456.49 | 1.18% |
| 2024-04-23 | 7.80 | 7.69 | -0.02 | -0.26% | 7.68 | 7.88 | 103570 | 8029.86 | 1.01% |
| 2024-04-22 | 7.70 | 7.71 | -0.09 | -1.15% | 7.54 | 7.90 | 129738 | 10045.20 | 1.27% |
| 2024-04-19 | 7.90 | 7.80 | -0.16 | -2.01% | 7.74 | 7.96 | 159696 | 12497.10 | 1.56% |
| 2024-04-18 | 8.03 | 7.96 | -0.06 | -0.75% | 7.86 | 8.18 | 167483 | 13462.88 | 1.64% |
| 2024-04-17 | 7.58 | 8.02 | 0.56 | 7.51% | 7.58 | 8.02 | 204975 | 16203.52 | 2.00% |
| 2024-04-16 | 8.06 | 7.46 | -0.55 | -6.87% | 7.45 | 8.06 | 286998 | 21867.12 | 2.80% |
| 2024-04-15 | 8.22 | 8.01 | -0.23 | -2.79% | 7.88 | 8.35 | 229705 | 18523.10 | 2.24% |
| 2024-04-12 | 8.58 | 8.24 | -0.34 | -3.96% | 8.23 | 8.65 | 213641 | 17894.26 | 2.09% |
| 2024-04-11 | 8.40 | 8.58 | 0.10 | 1.18% | 8.37 | 8.75 | 175402 | 15111.71 | 1.71% |
| 2024-04-10 | 8.76 | 8.48 | -0.34 | -3.85% | 8.38 | 8.79 | 188956 | 16118.93 | 1.85% |
| 2024-04-09 | 8.65 | 8.82 | 0.14 | 1.61% | 8.60 | 8.83 | 139485 | 12191.65 | 1.36% |
| 2024-04-08 | 8.93 | 8.68 | -0.28 | -3.13% | 8.66 | 8.93 | 202284 | 17712.28 | 1.98% |
| 2024-04-03 | 9.07 | 8.96 | -0.11 | -1.21% | 8.78 | 9.11 | 211102 | 18825.63 | 2.06% |
| 2024-04-02 | 9.23 | 9.07 | -0.25 | -2.68% | 9.01 | 9.29 | 217927 | 19848.02 | 2.13% |
| 2024-04-01 | 9.16 | 9.32 | 0.11 | 1.19% | 9.16 | 9.44 | 268735 | 25004.17 | 2.62% |
| 2024-03-29 | 9.07 | 9.21 | 0.04 | 0.44% | 8.93 | 9.24 | 307839 | 27984.59 | 3.01% |
| 2024-03-28 | 8.71 | 9.17 | 0.53 | 6.13% | 8.70 | 9.30 | 387732 | 35017.84 | 3.79% |
| 2024-03-27 | 9.15 | 8.64 | -0.60 | -6.49% | 8.61 | 9.18 | 414180 | 36648.88 | 4.04% |
| 2024-03-26 | 9.17 | 9.24 | -0.08 | -0.86% | 8.95 | 9.45 | 392122 | 36196.24 | 3.83% |
| 2024-03-25 | 9.90 | 9.32 | -0.67 | -6.71% | 9.30 | 9.99 | 606510 | 58361.88 | 5.92% |
| 2024-03-22 | 9.41 | 9.99 | 0.46 | 4.83% | 9.37 | 10.20 | 868971 | 84949.85 | 8.48% |
| 2024-03-21 | 9.58 | 9.53 | -0.08 | -0.83% | 9.34 | 9.63 | 575768 | 54535.46 | 5.62% |
| 2024-03-20 | 9.17 | 9.61 | 0.45 | 4.91% | 9.16 | 9.75 | 789854 | 74591.41 | 7.71% |
| 2024-03-19 | 9.23 | 9.16 | -0.09 | -0.97% | 9.16 | 9.40 | 319732 | 29598.51 | 3.12% |
| 2024-03-18 | 9.11 | 9.25 | 0.19 | 2.10% | 9.03 | 9.29 | 346719 | 31787.35 | 3.39% |
| 2024-03-15 | 8.98 | 9.06 | 0.08 | 0.89% | 8.87 | 9.07 | 174542 | 15678.04 | 1.70% |
| 2024-03-14 | 9.10 | 8.98 | -0.20 | -2.18% | 8.86 | 9.18 | 305824 | 27559.20 | 2.99% |
| 2024-03-13 | 9.11 | 9.18 | 0.05 | 0.55% | 9.07 | 9.38 | 368392 | 33951.45 | 3.60% |
| 2024-03-12 | 9.17 | 9.13 | -0.03 | -0.33% | 9.07 | 9.26 | 281228 | 25706.41 | 2.75% |
| 2024-03-11 | 8.98 | 9.16 | -0.02 | -0.22% | 8.83 | 9.18 | 349319 | 31610.64 | 3.41% |
| 2024-03-08 | 8.81 | 9.18 | 0.36 | 4.08% | 8.77 | 9.49 | 540102 | 49781.82 | 5.27% |
| 2024-03-07 | 9.20 | 8.82 | -0.44 | -4.75% | 8.81 | 9.37 | 547119 | 49539.23 | 5.34% |
| 2024-03-06 | 9.33 | 9.26 | -0.35 | -3.64% | 9.12 | 9.49 | 638500 | 59331.66 | 6.23% |
| 2024-03-05 | 9.25 | 9.61 | 0.20 | 2.13% | 9.03 | 9.69 | 1102241 | 103584.38 | 10.76% |
| 2024-03-04 | 8.82 | 9.41 | 0.66 | 7.54% | 8.60 | 9.63 | 1056883 | 97577.01 | 10.32% |
| 2024-03-01 | 8.48 | 8.75 | 0.30 | 3.55% | 8.43 | 8.87 | 494674 | 43131.27 | 4.83% |
| 2024-02-29 | 7.80 | 8.45 | 0.59 | 7.51% | 7.76 | 8.48 | 385829 | 31705.28 | 3.77% |
| 2024-02-28 | 8.61 | 7.86 | -0.73 | -8.50% | 7.85 | 8.73 | 469111 | 39037.16 | 4.58% |
| 2024-02-27 | 8.20 | 8.59 | 0.29 | 3.49% | 8.16 | 8.59 | 262190 | 22134.16 | 2.56% |
| 2024-02-26 | 8.20 | 8.30 | 0.12 | 1.47% | 8.08 | 8.45 | 307874 | 25488.71 | 3.01% |
| 2024-02-23 | 7.95 | 8.18 | 0.29 | 3.68% | 7.79 | 8.20 | 311472 | 24985.89 | 3.04% |
| 2024-02-22 | 7.60 | 7.89 | 0.24 | 3.14% | 7.56 | 7.89 | 260376 | 20279.50 | 2.54% |
| 2024-02-21 | 7.55 | 7.65 | -0.02 | -0.26% | 7.48 | 7.91 | 369916 | 28501.40 | 3.61% |
| 2024-02-20 | 7.39 | 7.67 | 0.26 | 3.51% | 7.27 | 7.67 | 353252 | 26476.26 | 3.45% |
| 2024-02-19 | 7.50 | 7.41 | 0.09 | 1.23% | 7.27 | 7.50 | 361705 | 26685.79 | 3.53% |
| 2024-02-08 | 7.13 | 7.32 | 0.20 | 2.81% | 6.98 | 7.34 | 465206 | 33466.33 | 4.54% |
| 2024-02-07 | 6.70 | 7.12 | 0.50 | 7.55% | 6.67 | 7.28 | 562310 | 40237.04 | 5.49% |
| 2024-02-06 | 6.16 | 6.62 | 0.39 | 6.26% | 5.96 | 6.76 | 367748 | 23307.07 | 3.59% |
| 2024-02-05 | 6.85 | 6.23 | -0.68 | -9.84% | 6.22 | 7.01 | 404137 | 25884.51 | 3.95% |
| 2024-02-02 | 7.28 | 6.91 | -0.31 | -4.29% | 6.66 | 7.45 | 320856 | 22731.66 | 3.13% |
| 2024-02-01 | 7.35 | 7.22 | -0.18 | -2.43% | 7.15 | 7.47 | 255134 | 18602.71 | 2.49% |
| 2024-01-31 | 7.80 | 7.40 | -0.49 | -6.21% | 7.37 | 7.92 | 357420 | 27164.72 | 3.49% |
| 2024-01-30 | 8.07 | 7.89 | -0.28 | -3.43% | 7.86 | 8.28 | 242272 | 19529.53 | 2.37% |