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 | 8.85 | 8.91 | 0.08 | 0.91% | 8.68 | 9.10 | 45848 | 4114.69 | 2.10% |
| 2024-05-07 | 8.77 | 8.83 | 0.06 | 0.68% | 8.56 | 8.84 | 38065 | 3318.51 | 1.75% |
| 2024-05-06 | 9.07 | 8.77 | -0.23 | -2.56% | 8.59 | 9.10 | 56370 | 4920.73 | 2.58% |
| 2024-04-30 | 8.99 | 9.00 | 0.14 | 1.58% | 8.75 | 9.20 | 67648 | 6076.53 | 3.10% |
| 2024-04-29 | 8.32 | 8.86 | 0.54 | 6.49% | 8.25 | 8.98 | 93213 | 8185.74 | 4.27% |
| 2024-04-26 | 8.09 | 8.32 | 0.23 | 2.84% | 8.01 | 8.40 | 55167 | 4557.91 | 2.53% |
| 2024-04-25 | 7.90 | 8.09 | 0.18 | 2.28% | 7.88 | 8.10 | 29579 | 2372.34 | 1.36% |
| 2024-04-24 | 7.71 | 7.91 | 0.20 | 2.59% | 7.65 | 7.97 | 26417 | 2072.09 | 1.21% |
| 2024-04-23 | 7.57 | 7.71 | 0.20 | 2.66% | 7.49 | 7.76 | 25517 | 1953.92 | 1.17% |
| 2024-04-22 | 7.34 | 7.51 | 0.18 | 2.46% | 7.17 | 7.60 | 35147 | 2623.86 | 1.61% |
| 2024-04-19 | 7.41 | 7.33 | -0.09 | -1.21% | 7.22 | 7.44 | 22092 | 1619.09 | 1.01% |
| 2024-04-18 | 7.25 | 7.42 | 0.20 | 2.77% | 7.17 | 7.55 | 40313 | 2984.32 | 1.85% |
| 2024-04-17 | 6.81 | 7.22 | 0.48 | 7.12% | 6.75 | 7.27 | 52300 | 3692.78 | 2.40% |
| 2024-04-16 | 7.31 | 6.74 | -0.60 | -8.17% | 6.64 | 7.46 | 59494 | 4066.97 | 2.73% |
| 2024-04-15 | 7.68 | 7.34 | -0.44 | -5.66% | 7.20 | 7.81 | 35917 | 2678.09 | 1.65% |
| 2024-04-12 | 7.90 | 7.78 | -0.12 | -1.52% | 7.74 | 7.95 | 19582 | 1532.93 | 0.90% |
| 2024-04-11 | 7.89 | 7.90 | -0.05 | -0.63% | 7.71 | 8.04 | 18143 | 1441.13 | 0.83% |
| 2024-04-10 | 8.05 | 7.95 | -0.17 | -2.09% | 7.89 | 8.21 | 21774 | 1746.82 | 1.00% |
| 2024-04-09 | 8.12 | 8.12 | -0.02 | -0.25% | 7.97 | 8.24 | 17778 | 1439.12 | 0.82% |
| 2024-04-08 | 8.24 | 8.14 | -0.10 | -1.21% | 8.11 | 8.31 | 27665 | 2278.18 | 1.27% |
| 2024-04-03 | 8.15 | 8.24 | 0.08 | 0.98% | 8.09 | 8.27 | 21902 | 1793.52 | 1.00% |
| 2024-04-02 | 8.22 | 8.16 | -0.06 | -0.73% | 8.11 | 8.29 | 26495 | 2168.65 | 1.21% |
| 2024-04-01 | 8.05 | 8.22 | 0.17 | 2.11% | 8.05 | 8.29 | 28416 | 2328.32 | 1.30% |
| 2024-03-29 | 7.98 | 8.05 | 0.11 | 1.39% | 7.94 | 8.06 | 18412 | 1476.84 | 0.84% |
| 2024-03-28 | 7.87 | 7.94 | 0.07 | 0.89% | 7.81 | 8.01 | 17624 | 1397.42 | 0.81% |
| 2024-03-27 | 8.04 | 7.87 | -0.20 | -2.48% | 7.85 | 8.13 | 24120 | 1929.07 | 1.11% |
| 2024-03-26 | 8.30 | 8.07 | 0.09 | 1.13% | 7.89 | 8.30 | 34192 | 2747.58 | 1.57% |
| 2024-03-25 | 8.08 | 7.98 | -0.23 | -2.80% | 7.94 | 8.20 | 27840 | 2248.30 | 1.28% |
| 2024-03-22 | 8.49 | 8.21 | -0.26 | -3.07% | 8.11 | 8.49 | 39634 | 3266.93 | 1.82% |
| 2024-03-21 | 8.40 | 8.47 | 0.07 | 0.83% | 8.26 | 8.53 | 38914 | 3263.34 | 1.78% |
| 2024-03-20 | 8.24 | 8.40 | 0.16 | 1.94% | 8.20 | 8.53 | 35937 | 3012.56 | 1.65% |
| 2024-03-19 | 8.22 | 8.24 | 0.06 | 0.73% | 8.18 | 8.40 | 28109 | 2331.10 | 1.29% |
| 2024-03-18 | 8.23 | 8.18 | 0.11 | 1.36% | 8.00 | 8.44 | 32063 | 2614.87 | 1.47% |
| 2024-03-15 | 7.73 | 8.07 | 0.28 | 3.59% | 7.73 | 8.08 | 33288 | 2650.24 | 1.53% |
| 2024-03-14 | 7.85 | 7.79 | -0.07 | -0.89% | 7.68 | 7.99 | 19253 | 1502.49 | 0.88% |
| 2024-03-13 | 7.73 | 7.86 | 0.11 | 1.42% | 7.67 | 7.91 | 32893 | 2567.55 | 1.51% |
| 2024-03-12 | 7.63 | 7.75 | 0.09 | 1.17% | 7.47 | 7.83 | 41317 | 3148.28 | 1.89% |
| 2024-03-11 | 7.28 | 7.66 | 0.44 | 6.09% | 7.22 | 7.69 | 60158 | 4529.98 | 2.76% |
| 2024-03-08 | 7.17 | 7.22 | 0.04 | 0.56% | 7.16 | 7.40 | 20174 | 1460.59 | 0.93% |
| 2024-03-07 | 7.20 | 7.18 | -0.03 | -0.42% | 7.16 | 7.51 | 33745 | 2474.53 | 1.55% |
| 2024-03-06 | 7.25 | 7.21 | -0.06 | -0.83% | 7.07 | 7.29 | 18261 | 1317.43 | 0.84% |
| 2024-03-05 | 7.34 | 7.27 | -0.12 | -1.62% | 7.23 | 7.46 | 18983 | 1390.29 | 0.87% |
| 2024-03-04 | 7.29 | 7.39 | 0.11 | 1.51% | 7.16 | 7.44 | 28363 | 2080.14 | 1.30% |
| 2024-03-01 | 7.24 | 7.28 | 0.01 | 0.14% | 7.14 | 7.38 | 29516 | 2139.39 | 1.35% |
| 2024-02-29 | 6.90 | 7.27 | 0.27 | 3.86% | 6.82 | 7.28 | 57931 | 4148.84 | 2.66% |
| 2024-02-28 | 7.61 | 7.00 | -0.56 | -7.41% | 7.00 | 7.63 | 62905 | 4592.30 | 2.88% |
| 2024-02-27 | 7.55 | 7.56 | 0.02 | 0.27% | 7.43 | 7.67 | 31181 | 2363.04 | 1.43% |
| 2024-02-26 | 7.63 | 7.54 | -0.09 | -1.18% | 7.46 | 7.70 | 32696 | 2478.90 | 1.50% |
| 2024-02-23 | 7.56 | 7.63 | 0.08 | 1.06% | 7.40 | 7.68 | 56566 | 4256.97 | 2.59% |
| 2024-02-22 | 7.17 | 7.55 | 0.37 | 5.15% | 7.13 | 7.67 | 44217 | 3311.53 | 2.03% |
| 2024-02-21 | 6.97 | 7.18 | 0.22 | 3.16% | 6.75 | 7.35 | 58549 | 4211.16 | 2.68% |
| 2024-02-20 | 6.79 | 6.96 | 0.16 | 2.35% | 6.58 | 7.05 | 55545 | 3804.08 | 2.55% |
| 2024-02-19 | 6.67 | 6.80 | 0.35 | 5.43% | 6.49 | 6.80 | 85689 | 5701.63 | 3.93% |
| 2024-02-08 | 5.91 | 6.45 | 0.59 | 10.07% | 5.27 | 6.45 | 134165 | 7937.75 | 6.15% |
| 2024-02-07 | 6.25 | 5.86 | -0.34 | -5.48% | 5.61 | 6.30 | 152805 | 9115.60 | 7.01% |
| 2024-02-06 | 5.98 | 6.20 | 0.23 | 3.85% | 5.44 | 6.37 | 99155 | 5800.70 | 4.55% |
| 2024-02-05 | 6.63 | 5.97 | -0.66 | -9.95% | 5.97 | 6.73 | 69420 | 4257.26 | 3.18% |
| 2024-02-02 | 7.15 | 6.63 | -0.43 | -6.09% | 6.38 | 7.32 | 48450 | 3301.38 | 2.22% |
| 2024-02-01 | 7.26 | 7.06 | -0.26 | -3.55% | 6.97 | 7.35 | 39497 | 2822.32 | 1.81% |
| 2024-01-31 | 7.66 | 7.32 | -0.33 | -4.31% | 7.24 | 7.67 | 29525 | 2200.66 | 1.35% |
| 2024-01-30 | 7.94 | 7.65 | -0.39 | -4.85% | 7.62 | 7.96 | 30880 | 2413.51 | 1.42% |