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 | 8.32 | 8.51 | 0.16 | 1.92% | 8.32 | 8.53 | 146355 | 12345.53 | 1.83% |
| 2024-05-08 | 8.48 | 8.35 | -0.11 | -1.30% | 8.32 | 8.55 | 123090 | 10357.78 | 1.54% |
| 2024-05-07 | 8.32 | 8.46 | 0.14 | 1.68% | 8.26 | 8.49 | 149006 | 12542.43 | 1.87% |
| 2024-05-06 | 8.39 | 8.32 | 0.04 | 0.48% | 8.28 | 8.47 | 145392 | 12155.29 | 1.82% |
| 2024-04-30 | 8.34 | 8.28 | -0.09 | -1.08% | 8.23 | 8.43 | 136891 | 11382.71 | 1.72% |
| 2024-04-29 | 8.29 | 8.37 | 0.12 | 1.45% | 8.17 | 8.37 | 181884 | 15110.21 | 2.28% |
| 2024-04-26 | 8.10 | 8.25 | 0.10 | 1.23% | 8.09 | 8.32 | 141453 | 11670.25 | 1.77% |
| 2024-04-25 | 8.20 | 8.15 | -0.19 | -2.28% | 8.06 | 8.27 | 160596 | 13105.32 | 2.01% |
| 2024-04-24 | 8.09 | 8.34 | 0.20 | 2.46% | 8.06 | 8.37 | 244481 | 20142.94 | 3.06% |
| 2024-04-23 | 7.81 | 8.14 | 0.29 | 3.69% | 7.79 | 8.20 | 232763 | 18740.46 | 2.92% |
| 2024-04-22 | 7.78 | 7.85 | 0.03 | 0.38% | 7.61 | 8.03 | 155877 | 12270.01 | 1.95% |
| 2024-04-19 | 7.69 | 7.82 | 0.04 | 0.51% | 7.67 | 7.87 | 97208 | 7575.81 | 1.22% |
| 2024-04-18 | 7.81 | 7.78 | -0.04 | -0.51% | 7.65 | 7.94 | 109473 | 8549.46 | 1.37% |
| 2024-04-17 | 7.33 | 7.82 | 0.55 | 7.57% | 7.33 | 7.82 | 130580 | 9969.99 | 1.64% |
| 2024-04-16 | 7.50 | 7.27 | -0.53 | -6.79% | 7.25 | 7.75 | 188406 | 14011.26 | 2.36% |
| 2024-04-15 | 8.00 | 7.80 | 0.13 | 1.69% | 7.62 | 8.23 | 260626 | 20622.38 | 3.27% |
| 2024-04-12 | 7.78 | 7.67 | -0.11 | -1.41% | 7.66 | 7.87 | 50400 | 3904.81 | 0.63% |
| 2024-04-11 | 7.70 | 7.78 | 0.02 | 0.26% | 7.60 | 7.89 | 63416 | 4935.96 | 0.79% |
| 2024-04-10 | 7.98 | 7.76 | -0.20 | -2.51% | 7.63 | 7.99 | 89738 | 6960.79 | 1.12% |
| 2024-04-09 | 7.95 | 7.96 | 0.01 | 0.13% | 7.88 | 8.02 | 52632 | 4188.50 | 0.66% |
| 2024-04-08 | 8.11 | 7.95 | -0.17 | -2.09% | 7.93 | 8.12 | 84143 | 6746.61 | 1.05% |
| 2024-04-03 | 8.25 | 8.12 | -0.14 | -1.69% | 8.02 | 8.26 | 88110 | 7145.64 | 1.10% |
| 2024-04-02 | 8.32 | 8.26 | -0.07 | -0.84% | 8.16 | 8.35 | 101217 | 8357.13 | 1.27% |
| 2024-04-01 | 8.23 | 8.33 | 0.06 | 0.73% | 8.19 | 8.35 | 126377 | 10462.54 | 1.58% |
| 2024-03-29 | 8.15 | 8.27 | 0.16 | 1.97% | 8.12 | 8.28 | 99865 | 8197.35 | 1.25% |
| 2024-03-28 | 7.73 | 8.11 | 0.37 | 4.78% | 7.70 | 8.17 | 116060 | 9323.33 | 1.45% |
| 2024-03-27 | 8.10 | 7.74 | -0.34 | -4.21% | 7.72 | 8.12 | 86792 | 6851.89 | 1.09% |
| 2024-03-26 | 8.05 | 8.08 | 0.01 | 0.12% | 7.95 | 8.17 | 86518 | 6977.09 | 1.08% |
| 2024-03-25 | 8.32 | 8.07 | -0.27 | -3.24% | 8.06 | 8.37 | 88060 | 7256.62 | 1.10% |
| 2024-03-22 | 8.50 | 8.34 | -0.19 | -2.23% | 8.25 | 8.53 | 102248 | 8545.98 | 1.28% |
| 2024-03-21 | 8.44 | 8.53 | 0.09 | 1.07% | 8.36 | 8.56 | 110931 | 9414.96 | 1.39% |
| 2024-03-20 | 8.40 | 8.44 | 0.04 | 0.48% | 8.38 | 8.45 | 68970 | 5806.09 | 0.86% |
| 2024-03-19 | 8.46 | 8.40 | -0.08 | -0.94% | 8.39 | 8.52 | 99997 | 8439.92 | 1.25% |
| 2024-03-18 | 8.32 | 8.48 | 0.18 | 2.17% | 8.32 | 8.48 | 121928 | 10245.38 | 1.53% |
| 2024-03-15 | 8.12 | 8.30 | 0.14 | 1.72% | 8.12 | 8.32 | 95648 | 7861.17 | 1.20% |
| 2024-03-14 | 8.23 | 8.16 | -0.10 | -1.21% | 8.06 | 8.27 | 92568 | 7557.92 | 1.16% |
| 2024-03-13 | 8.20 | 8.26 | 0.06 | 0.73% | 8.11 | 8.33 | 135136 | 11132.46 | 1.69% |
| 2024-03-12 | 8.05 | 8.20 | 0.15 | 1.86% | 8.04 | 8.21 | 110997 | 9025.93 | 1.39% |
| 2024-03-11 | 7.88 | 8.05 | 0.10 | 1.26% | 7.84 | 8.06 | 90277 | 7208.63 | 1.13% |
| 2024-03-08 | 7.92 | 7.95 | 0.05 | 0.63% | 7.81 | 7.97 | 77690 | 6135.49 | 0.97% |
| 2024-03-07 | 8.02 | 7.90 | -0.07 | -0.88% | 7.88 | 8.13 | 111680 | 8956.26 | 1.40% |
| 2024-03-06 | 7.96 | 7.97 | 0.00 | 0.00% | 7.86 | 8.09 | 87493 | 6964.70 | 1.10% |
| 2024-03-05 | 7.95 | 7.97 | -0.04 | -0.50% | 7.90 | 8.06 | 88399 | 7067.39 | 1.11% |
| 2024-03-04 | 8.08 | 8.01 | -0.12 | -1.48% | 7.92 | 8.13 | 95039 | 7602.79 | 1.19% |
| 2024-03-01 | 8.09 | 8.13 | 0.04 | 0.49% | 8.02 | 8.25 | 107132 | 8680.93 | 1.34% |
| 2024-02-29 | 7.68 | 8.09 | 0.38 | 4.93% | 7.66 | 8.10 | 118487 | 9411.43 | 1.48% |
| 2024-02-28 | 8.25 | 7.71 | -0.49 | -5.98% | 7.69 | 8.35 | 193485 | 15621.36 | 2.42% |
| 2024-02-27 | 7.96 | 8.20 | 0.25 | 3.14% | 7.93 | 8.21 | 126009 | 10197.67 | 1.58% |
| 2024-02-26 | 7.86 | 7.95 | 0.09 | 1.15% | 7.84 | 8.08 | 113246 | 8999.19 | 1.42% |
| 2024-02-23 | 7.72 | 7.86 | 0.16 | 2.08% | 7.62 | 7.89 | 114757 | 8886.72 | 1.44% |
| 2024-02-22 | 7.57 | 7.70 | 0.13 | 1.72% | 7.55 | 7.72 | 87381 | 6685.82 | 1.09% |
| 2024-02-21 | 7.51 | 7.57 | 0.05 | 0.66% | 7.39 | 7.77 | 124187 | 9474.47 | 1.56% |
| 2024-02-20 | 7.48 | 7.52 | 0.00 | 0.00% | 7.36 | 7.54 | 91217 | 6827.68 | 1.14% |
| 2024-02-19 | 7.55 | 7.52 | 0.01 | 0.13% | 7.38 | 7.62 | 156952 | 11768.93 | 1.97% |
| 2024-02-08 | 7.22 | 7.51 | 0.31 | 4.31% | 7.22 | 7.67 | 196869 | 14880.13 | 2.47% |
| 2024-02-07 | 6.91 | 7.20 | 0.31 | 4.50% | 6.84 | 7.31 | 165337 | 11854.11 | 2.07% |
| 2024-02-06 | 6.30 | 6.89 | 0.52 | 8.16% | 6.22 | 7.00 | 176826 | 11668.78 | 2.22% |
| 2024-02-05 | 6.97 | 6.37 | -0.70 | -9.90% | 6.36 | 7.04 | 231179 | 15051.16 | 2.90% |
| 2024-02-02 | 7.40 | 7.07 | -0.31 | -4.20% | 6.79 | 7.54 | 137213 | 9819.10 | 1.72% |
| 2024-02-01 | 7.51 | 7.38 | -0.24 | -3.15% | 7.31 | 7.63 | 107188 | 7977.11 | 1.34% |
| 2024-01-31 | 8.01 | 7.62 | -0.45 | -5.58% | 7.58 | 8.07 | 144406 | 11224.80 | 1.81% |
| 2024-01-30 | 8.21 | 8.07 | -0.17 | -2.06% | 8.04 | 8.35 | 80893 | 6644.35 | 1.01% |