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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.29 | 8.16 | -0.09 | -1.09% | 8.15 | 8.39 | 35056 | 2884.18 | 0.64% |
| 2024-05-09 | 8.21 | 8.25 | 0.09 | 1.10% | 8.20 | 8.31 | 35644 | 2945.44 | 0.65% |
| 2024-05-08 | 8.34 | 8.16 | -0.18 | -2.16% | 8.14 | 8.34 | 39845 | 3269.42 | 0.73% |
| 2024-05-07 | 8.35 | 8.34 | -0.03 | -0.36% | 8.31 | 8.44 | 35499 | 2967.44 | 0.65% |
| 2024-05-06 | 8.32 | 8.37 | 0.11 | 1.33% | 8.27 | 8.41 | 45276 | 3771.51 | 0.83% |
| 2024-04-30 | 8.30 | 8.26 | -0.05 | -0.60% | 8.17 | 8.34 | 41517 | 3422.63 | 0.76% |
| 2024-04-29 | 7.99 | 8.31 | 0.30 | 3.75% | 7.99 | 8.32 | 58015 | 4765.68 | 1.06% |
| 2024-04-26 | 7.91 | 8.01 | 0.10 | 1.26% | 7.87 | 8.05 | 53391 | 4263.34 | 0.98% |
| 2024-04-25 | 8.00 | 7.91 | -0.09 | -1.13% | 7.87 | 8.01 | 40646 | 3229.96 | 0.75% |
| 2024-04-24 | 7.77 | 8.00 | 0.27 | 3.49% | 7.73 | 8.00 | 45621 | 3607.78 | 0.84% |
| 2024-04-23 | 7.83 | 7.73 | -0.09 | -1.15% | 7.71 | 7.85 | 53569 | 4164.63 | 0.98% |
| 2024-04-22 | 7.91 | 7.82 | -0.09 | -1.14% | 7.62 | 7.94 | 48582 | 3783.92 | 0.89% |
| 2024-04-19 | 7.99 | 7.91 | -0.06 | -0.75% | 7.80 | 7.99 | 46804 | 3688.70 | 0.86% |
| 2024-04-18 | 7.82 | 7.97 | 0.12 | 1.53% | 7.73 | 8.06 | 69104 | 5481.94 | 1.27% |
| 2024-04-17 | 7.49 | 7.85 | 0.53 | 7.24% | 7.45 | 7.95 | 103682 | 8069.11 | 1.90% |
| 2024-04-16 | 7.82 | 7.32 | -0.55 | -6.99% | 7.30 | 7.85 | 101409 | 7561.12 | 1.86% |
| 2024-04-15 | 8.06 | 7.87 | -0.25 | -3.08% | 7.65 | 8.16 | 86704 | 6839.76 | 1.59% |
| 2024-04-12 | 8.22 | 8.12 | -0.14 | -1.69% | 8.10 | 8.32 | 60040 | 4927.73 | 1.10% |
| 2024-04-11 | 8.39 | 8.26 | -0.15 | -1.78% | 8.24 | 8.44 | 94597 | 7875.88 | 1.73% |
| 2024-04-10 | 8.40 | 8.41 | 0.07 | 0.84% | 8.31 | 8.74 | 124045 | 10584.05 | 2.27% |
| 2024-04-09 | 8.26 | 8.34 | 0.07 | 0.85% | 8.26 | 8.41 | 38403 | 3202.88 | 0.70% |
| 2024-04-08 | 8.40 | 8.27 | -0.17 | -2.01% | 8.25 | 8.47 | 49096 | 4095.75 | 0.90% |
| 2024-04-03 | 8.48 | 8.44 | -0.03 | -0.35% | 8.34 | 8.53 | 48627 | 4105.37 | 0.89% |
| 2024-04-02 | 8.48 | 8.47 | 0.00 | 0.00% | 8.40 | 8.50 | 51123 | 4324.49 | 0.94% |
| 2024-04-01 | 8.44 | 8.47 | 0.02 | 0.24% | 8.40 | 8.51 | 59877 | 5063.18 | 1.10% |
| 2024-03-29 | 8.43 | 8.45 | 0.08 | 0.96% | 8.32 | 8.54 | 46063 | 3882.12 | 0.84% |
| 2024-03-28 | 8.10 | 8.37 | 0.27 | 3.33% | 8.10 | 8.50 | 83423 | 6962.70 | 1.53% |
| 2024-03-27 | 8.41 | 8.10 | -0.29 | -3.46% | 8.09 | 8.41 | 82462 | 6806.45 | 1.51% |
| 2024-03-26 | 8.50 | 8.39 | -0.01 | -0.12% | 8.28 | 8.52 | 83975 | 7057.61 | 1.54% |
| 2024-03-25 | 8.56 | 8.40 | -0.22 | -2.55% | 8.36 | 8.78 | 95987 | 8259.30 | 1.76% |
| 2024-03-22 | 8.62 | 8.62 | -0.04 | -0.46% | 8.43 | 8.66 | 83692 | 7163.49 | 1.53% |
| 2024-03-21 | 8.56 | 8.66 | 0.08 | 0.93% | 8.51 | 8.68 | 56517 | 4865.02 | 1.04% |
| 2024-03-20 | 8.45 | 8.58 | 0.13 | 1.54% | 8.40 | 8.60 | 68987 | 5877.36 | 1.26% |
| 2024-03-19 | 8.45 | 8.45 | -0.02 | -0.24% | 8.40 | 8.49 | 60593 | 5119.63 | 1.11% |
| 2024-03-18 | 8.40 | 8.47 | 0.07 | 0.83% | 8.28 | 8.50 | 93888 | 7863.97 | 1.72% |
| 2024-03-15 | 8.28 | 8.40 | 0.15 | 1.82% | 8.15 | 8.47 | 97065 | 8109.23 | 1.78% |
| 2024-03-14 | 8.30 | 8.25 | -0.03 | -0.36% | 8.14 | 8.47 | 79027 | 6557.36 | 1.45% |
| 2024-03-13 | 8.13 | 8.28 | 0.12 | 1.47% | 8.10 | 8.44 | 108575 | 9012.92 | 1.99% |
| 2024-03-12 | 7.97 | 8.16 | 0.19 | 2.38% | 7.93 | 8.17 | 81026 | 6532.65 | 1.49% |
| 2024-03-11 | 7.88 | 7.97 | 0.09 | 1.14% | 7.81 | 7.97 | 48719 | 3853.94 | 0.89% |
| 2024-03-08 | 7.77 | 7.88 | 0.09 | 1.16% | 7.69 | 7.90 | 58087 | 4535.00 | 1.06% |
| 2024-03-07 | 7.73 | 7.79 | 0.09 | 1.17% | 7.64 | 8.12 | 125714 | 9939.35 | 2.30% |
| 2024-03-06 | 7.55 | 7.70 | 0.10 | 1.32% | 7.53 | 7.75 | 51394 | 3935.89 | 0.94% |
| 2024-03-05 | 7.65 | 7.60 | -0.11 | -1.43% | 7.55 | 7.67 | 55353 | 4209.28 | 1.01% |
| 2024-03-04 | 7.79 | 7.71 | -0.04 | -0.52% | 7.56 | 7.80 | 51760 | 3969.20 | 0.95% |
| 2024-03-01 | 7.55 | 7.75 | 0.18 | 2.38% | 7.53 | 7.81 | 88448 | 6813.99 | 1.62% |
| 2024-02-29 | 7.31 | 7.57 | 0.17 | 2.30% | 7.29 | 7.71 | 96285 | 7277.32 | 1.77% |
| 2024-02-28 | 7.86 | 7.40 | -0.47 | -5.97% | 7.31 | 7.93 | 145330 | 11110.45 | 2.66% |
| 2024-02-27 | 7.76 | 7.87 | 0.07 | 0.90% | 7.67 | 7.89 | 83398 | 6515.99 | 1.53% |
| 2024-02-26 | 7.77 | 7.80 | 0.03 | 0.39% | 7.69 | 7.90 | 84631 | 6614.70 | 1.55% |
| 2024-02-23 | 7.65 | 7.77 | 0.11 | 1.44% | 7.63 | 7.85 | 88076 | 6843.95 | 1.61% |
| 2024-02-22 | 7.40 | 7.66 | 0.21 | 2.82% | 7.34 | 7.69 | 114246 | 8683.32 | 2.09% |
| 2024-02-21 | 7.48 | 7.45 | -0.05 | -0.67% | 7.28 | 7.65 | 145638 | 10979.58 | 2.67% |
| 2024-02-20 | 6.88 | 7.50 | 0.61 | 8.85% | 6.81 | 7.50 | 151775 | 10936.38 | 2.78% |
| 2024-02-19 | 6.67 | 6.89 | 0.46 | 7.15% | 6.62 | 6.93 | 147407 | 10023.38 | 2.70% |
| 2024-02-08 | 6.04 | 6.43 | 0.58 | 9.91% | 6.00 | 6.44 | 136292 | 8486.80 | 2.50% |
| 2024-02-07 | 6.00 | 5.85 | -0.07 | -1.18% | 5.75 | 6.10 | 134715 | 8007.68 | 2.47% |
| 2024-02-06 | 5.80 | 5.92 | 0.16 | 2.78% | 5.41 | 6.00 | 157675 | 8953.75 | 2.89% |
| 2024-02-05 | 6.33 | 5.76 | -0.60 | -9.43% | 5.74 | 6.33 | 165146 | 9764.85 | 3.03% |