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 | 8.54 | 8.42 | -0.18 | -2.09% | 8.40 | 8.65 | 216592 | 18407.75 | 2.31% |
| 2024-05-07 | 8.55 | 8.60 | 0.07 | 0.82% | 8.51 | 8.68 | 280312 | 24053.45 | 2.99% |
| 2024-05-06 | 8.28 | 8.53 | 0.29 | 3.52% | 8.20 | 8.60 | 342404 | 28884.69 | 3.65% |
| 2024-04-30 | 8.19 | 8.24 | 0.04 | 0.49% | 8.17 | 8.53 | 275432 | 22920.44 | 2.94% |
| 2024-04-29 | 8.11 | 8.20 | 0.06 | 0.74% | 7.79 | 8.22 | 288846 | 23213.99 | 3.08% |
| 2024-04-26 | 7.77 | 8.14 | 0.39 | 5.03% | 7.76 | 8.14 | 280257 | 22523.33 | 2.99% |
| 2024-04-25 | 7.52 | 7.75 | 0.25 | 3.33% | 7.50 | 7.79 | 144830 | 11172.89 | 1.54% |
| 2024-04-24 | 7.48 | 7.50 | 0.08 | 1.08% | 7.35 | 7.58 | 80154 | 5987.12 | 0.85% |
| 2024-04-23 | 7.66 | 7.42 | -0.26 | -3.39% | 7.42 | 7.70 | 126071 | 9455.25 | 1.34% |
| 2024-04-22 | 7.85 | 7.68 | -0.25 | -3.15% | 7.65 | 7.99 | 162648 | 12622.72 | 1.73% |
| 2024-04-19 | 7.84 | 7.93 | 0.07 | 0.89% | 7.79 | 8.06 | 151648 | 12056.06 | 1.62% |
| 2024-04-18 | 7.76 | 7.86 | 0.18 | 2.34% | 7.73 | 8.08 | 207635 | 16490.55 | 2.21% |
| 2024-04-17 | 7.39 | 7.68 | 0.30 | 4.07% | 7.38 | 7.70 | 136953 | 10400.66 | 1.46% |
| 2024-04-16 | 7.68 | 7.38 | -0.39 | -5.02% | 7.34 | 7.88 | 170732 | 12856.73 | 1.82% |
| 2024-04-15 | 8.00 | 7.77 | -0.28 | -3.48% | 7.62 | 8.01 | 225059 | 17533.75 | 2.40% |
| 2024-04-12 | 8.00 | 8.05 | 0.09 | 1.13% | 7.87 | 8.21 | 141480 | 11376.47 | 1.51% |
| 2024-04-11 | 7.93 | 7.96 | 0.03 | 0.38% | 7.82 | 8.05 | 98375 | 7823.42 | 1.05% |
| 2024-04-10 | 8.09 | 7.93 | -0.17 | -2.10% | 7.86 | 8.13 | 128639 | 10270.54 | 1.37% |
| 2024-04-09 | 8.06 | 8.10 | 0.00 | 0.00% | 8.01 | 8.16 | 118497 | 9587.53 | 1.26% |
| 2024-04-08 | 8.20 | 8.10 | -0.09 | -1.10% | 8.10 | 8.31 | 216489 | 17771.15 | 2.31% |
| 2024-04-03 | 8.16 | 8.19 | 0.04 | 0.49% | 8.09 | 8.28 | 183065 | 14947.01 | 1.95% |
| 2024-04-02 | 8.07 | 8.15 | 0.01 | 0.12% | 8.05 | 8.25 | 164676 | 13370.54 | 1.76% |
| 2024-04-01 | 7.77 | 8.14 | 0.37 | 4.76% | 7.76 | 8.15 | 321966 | 25819.60 | 3.43% |
| 2024-03-29 | 7.60 | 7.77 | 0.17 | 2.24% | 7.58 | 7.80 | 145059 | 11246.76 | 1.55% |
| 2024-03-28 | 7.52 | 7.60 | 0.08 | 1.06% | 7.48 | 7.67 | 86030 | 6541.45 | 0.92% |
| 2024-03-27 | 7.74 | 7.52 | -0.22 | -2.84% | 7.51 | 7.78 | 105740 | 8074.32 | 1.13% |
| 2024-03-26 | 7.60 | 7.74 | 0.10 | 1.31% | 7.56 | 7.79 | 114040 | 8752.00 | 1.22% |
| 2024-03-25 | 7.55 | 7.64 | 0.08 | 1.06% | 7.50 | 7.82 | 134545 | 10335.26 | 1.43% |
| 2024-03-22 | 7.71 | 7.56 | -0.17 | -2.20% | 7.55 | 7.75 | 104958 | 8019.58 | 1.12% |
| 2024-03-21 | 7.73 | 7.73 | 0.03 | 0.39% | 7.63 | 7.74 | 91761 | 7059.85 | 0.98% |
| 2024-03-20 | 7.70 | 7.70 | -0.02 | -0.26% | 7.66 | 7.74 | 73194 | 5635.35 | 0.78% |
| 2024-03-19 | 7.74 | 7.72 | -0.04 | -0.52% | 7.70 | 7.79 | 98459 | 7625.30 | 1.05% |
| 2024-03-18 | 7.76 | 7.76 | 0.00 | 0.00% | 7.69 | 7.79 | 112404 | 8692.12 | 1.20% |
| 2024-03-15 | 7.65 | 7.76 | 0.07 | 0.91% | 7.57 | 7.77 | 110948 | 8522.45 | 1.18% |
| 2024-03-14 | 7.69 | 7.69 | 0.01 | 0.13% | 7.60 | 7.76 | 101749 | 7825.85 | 1.08% |
| 2024-03-13 | 7.77 | 7.68 | -0.04 | -0.52% | 7.62 | 7.77 | 134809 | 10361.24 | 1.44% |
| 2024-03-12 | 7.78 | 7.72 | -0.06 | -0.77% | 7.66 | 7.80 | 127797 | 9857.82 | 1.36% |
| 2024-03-11 | 7.73 | 7.78 | 0.01 | 0.13% | 7.67 | 7.83 | 147985 | 11473.62 | 1.58% |
| 2024-03-08 | 7.66 | 7.77 | 0.10 | 1.30% | 7.53 | 7.81 | 170579 | 13090.49 | 1.82% |
| 2024-03-07 | 7.76 | 7.67 | -0.12 | -1.54% | 7.58 | 7.82 | 181590 | 13975.13 | 1.94% |
| 2024-03-06 | 7.69 | 7.79 | 0.02 | 0.26% | 7.69 | 8.02 | 208655 | 16382.85 | 2.22% |
| 2024-03-05 | 7.60 | 7.77 | 0.15 | 1.97% | 7.52 | 7.90 | 219631 | 16991.48 | 2.34% |
| 2024-03-04 | 7.80 | 7.62 | -0.11 | -1.42% | 7.46 | 7.89 | 216708 | 16469.06 | 2.31% |
| 2024-03-01 | 8.07 | 7.73 | -0.11 | -1.40% | 7.61 | 8.16 | 314692 | 24607.26 | 3.35% |
| 2024-02-29 | 7.25 | 7.84 | 0.58 | 7.99% | 7.21 | 7.84 | 238357 | 18115.70 | 2.54% |
| 2024-02-28 | 7.53 | 7.26 | -0.29 | -3.84% | 7.25 | 7.63 | 154128 | 11484.62 | 1.64% |
| 2024-02-27 | 7.45 | 7.55 | 0.09 | 1.21% | 7.45 | 7.59 | 92222 | 6933.55 | 0.98% |
| 2024-02-26 | 7.28 | 7.46 | 0.20 | 2.75% | 7.21 | 7.56 | 135969 | 10062.09 | 1.45% |
| 2024-02-23 | 7.26 | 7.26 | 0.04 | 0.55% | 7.14 | 7.27 | 69051 | 4976.69 | 0.74% |
| 2024-02-22 | 7.13 | 7.22 | 0.10 | 1.40% | 7.10 | 7.27 | 67922 | 4892.43 | 0.72% |
| 2024-02-21 | 7.23 | 7.12 | -0.07 | -0.97% | 7.07 | 7.34 | 108705 | 7832.01 | 1.16% |
| 2024-02-20 | 7.29 | 7.19 | -0.15 | -2.04% | 7.13 | 7.30 | 82369 | 5937.74 | 0.88% |
| 2024-02-19 | 7.31 | 7.34 | 0.13 | 1.80% | 7.26 | 7.49 | 134820 | 9912.95 | 1.44% |
| 2024-02-08 | 7.01 | 7.21 | 0.29 | 4.19% | 7.01 | 7.35 | 188752 | 13667.43 | 2.01% |
| 2024-02-07 | 6.54 | 6.92 | 0.43 | 6.63% | 6.49 | 7.00 | 179928 | 12344.60 | 1.92% |
| 2024-02-06 | 6.01 | 6.49 | 0.36 | 5.87% | 5.98 | 6.64 | 168608 | 10569.87 | 1.80% |
| 2024-02-05 | 6.76 | 6.13 | -0.67 | -9.85% | 6.12 | 6.76 | 211525 | 13264.06 | 2.26% |
| 2024-02-02 | 7.00 | 6.80 | -0.20 | -2.86% | 6.50 | 7.06 | 139296 | 9496.99 | 1.49% |
| 2024-02-01 | 7.09 | 7.00 | -0.11 | -1.55% | 6.89 | 7.16 | 94917 | 6648.45 | 1.01% |
| 2024-01-31 | 7.24 | 7.11 | -0.12 | -1.66% | 7.07 | 7.33 | 86510 | 6219.53 | 0.92% |
| 2024-01-30 | 7.48 | 7.23 | -0.21 | -2.82% | 7.19 | 7.50 | 66674 | 4910.99 | 0.71% |