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 | 8.80 | 8.92 | 0.11 | 1.25% | 8.77 | 9.00 | 77241 | 6863.19 | 1.94% |
| 2024-05-09 | 8.66 | 8.81 | 0.15 | 1.73% | 8.66 | 8.87 | 67464 | 5942.04 | 1.69% |
| 2024-05-08 | 8.66 | 8.66 | -0.03 | -0.35% | 8.63 | 8.76 | 55279 | 4807.64 | 1.39% |
| 2024-05-07 | 8.68 | 8.69 | -0.01 | -0.11% | 8.61 | 8.72 | 54910 | 4762.67 | 1.38% |
| 2024-05-06 | 8.60 | 8.70 | 0.22 | 2.59% | 8.53 | 8.74 | 92039 | 7965.61 | 2.31% |
| 2024-04-30 | 8.46 | 8.48 | 0.02 | 0.24% | 8.36 | 8.53 | 81259 | 6868.95 | 2.04% |
| 2024-04-29 | 8.00 | 8.46 | 0.46 | 5.75% | 8.00 | 8.47 | 128214 | 10692.53 | 3.21% |
| 2024-04-26 | 7.91 | 8.00 | 0.05 | 0.63% | 7.88 | 8.03 | 42286 | 3374.52 | 1.06% |
| 2024-04-25 | 7.84 | 7.95 | 0.05 | 0.63% | 7.84 | 7.96 | 32622 | 2584.15 | 0.82% |
| 2024-04-24 | 7.68 | 7.90 | 0.21 | 2.73% | 7.68 | 7.92 | 40891 | 3200.69 | 1.02% |
| 2024-04-23 | 7.71 | 7.69 | 0.03 | 0.39% | 7.66 | 7.77 | 33599 | 2594.10 | 0.84% |
| 2024-04-22 | 7.81 | 7.66 | -0.04 | -0.52% | 7.56 | 7.82 | 43464 | 3337.66 | 1.09% |
| 2024-04-19 | 7.73 | 7.70 | -0.03 | -0.39% | 7.60 | 7.78 | 36907 | 2834.48 | 0.93% |
| 2024-04-18 | 7.73 | 7.73 | 0.02 | 0.26% | 7.67 | 7.84 | 46499 | 3612.39 | 1.17% |
| 2024-04-17 | 7.27 | 7.71 | 0.50 | 6.93% | 7.27 | 7.72 | 71255 | 5379.64 | 1.79% |
| 2024-04-16 | 7.62 | 7.21 | -0.50 | -6.49% | 7.18 | 7.67 | 86350 | 6335.37 | 2.16% |
| 2024-04-15 | 8.07 | 7.71 | -0.25 | -3.14% | 7.60 | 8.07 | 76940 | 5984.33 | 1.93% |
| 2024-04-12 | 8.05 | 7.96 | -0.10 | -1.24% | 7.95 | 8.11 | 35940 | 2886.38 | 0.90% |
| 2024-04-11 | 7.90 | 8.06 | 0.08 | 1.00% | 7.87 | 8.17 | 48022 | 3880.09 | 1.20% |
| 2024-04-10 | 8.14 | 7.98 | -0.13 | -1.60% | 7.90 | 8.18 | 40332 | 3228.82 | 1.01% |
| 2024-04-09 | 8.04 | 8.11 | 0.15 | 1.88% | 7.96 | 8.15 | 34862 | 2814.71 | 0.87% |
| 2024-04-08 | 8.16 | 7.96 | -0.19 | -2.33% | 7.96 | 8.20 | 39048 | 3145.88 | 0.98% |
| 2024-04-03 | 8.26 | 8.15 | -0.10 | -1.21% | 8.10 | 8.27 | 37166 | 3029.86 | 0.93% |
| 2024-04-02 | 8.25 | 8.25 | 0.04 | 0.49% | 8.20 | 8.31 | 49198 | 4064.44 | 1.23% |
| 2024-04-01 | 8.10 | 8.21 | 0.13 | 1.61% | 8.04 | 8.21 | 43320 | 3533.87 | 1.09% |
| 2024-03-29 | 7.95 | 8.08 | 0.15 | 1.89% | 7.89 | 8.08 | 34606 | 2774.85 | 0.87% |
| 2024-03-28 | 7.76 | 7.93 | 0.19 | 2.45% | 7.76 | 8.01 | 41869 | 3312.90 | 1.05% |
| 2024-03-27 | 8.05 | 7.74 | -0.31 | -3.85% | 7.72 | 8.07 | 44415 | 3507.40 | 1.11% |
| 2024-03-26 | 8.03 | 8.05 | 0.04 | 0.50% | 7.89 | 8.09 | 38758 | 3101.59 | 0.97% |
| 2024-03-25 | 8.16 | 8.01 | -0.18 | -2.20% | 8.01 | 8.26 | 41197 | 3357.24 | 1.03% |
| 2024-03-22 | 8.30 | 8.19 | -0.16 | -1.92% | 8.11 | 8.36 | 40636 | 3333.12 | 1.02% |
| 2024-03-21 | 8.31 | 8.35 | 0.05 | 0.60% | 8.23 | 8.37 | 39184 | 3253.46 | 0.98% |
| 2024-03-20 | 8.23 | 8.30 | 0.05 | 0.61% | 8.22 | 8.31 | 36775 | 3041.83 | 0.92% |
| 2024-03-19 | 8.27 | 8.25 | -0.01 | -0.12% | 8.22 | 8.35 | 48598 | 4027.01 | 1.22% |
| 2024-03-18 | 8.17 | 8.26 | 0.14 | 1.72% | 8.13 | 8.26 | 46152 | 3789.25 | 1.16% |
| 2024-03-15 | 8.00 | 8.12 | 0.12 | 1.50% | 7.94 | 8.12 | 37225 | 2997.70 | 0.93% |
| 2024-03-14 | 8.06 | 8.00 | -0.05 | -0.62% | 7.92 | 8.14 | 47288 | 3804.15 | 1.19% |
| 2024-03-13 | 8.06 | 8.05 | -0.01 | -0.12% | 7.97 | 8.09 | 48254 | 3876.53 | 1.21% |
| 2024-03-12 | 8.02 | 8.06 | 0.07 | 0.88% | 7.95 | 8.07 | 54440 | 4365.54 | 1.36% |
| 2024-03-11 | 7.82 | 7.99 | 0.19 | 2.44% | 7.78 | 7.99 | 56696 | 4490.49 | 1.42% |
| 2024-03-08 | 7.74 | 7.80 | 0.05 | 0.65% | 7.68 | 7.83 | 30593 | 2376.60 | 0.77% |
| 2024-03-07 | 7.83 | 7.75 | -0.07 | -0.90% | 7.74 | 7.92 | 45088 | 3530.67 | 1.13% |
| 2024-03-06 | 7.66 | 7.82 | 0.13 | 1.69% | 7.65 | 7.89 | 44552 | 3473.93 | 1.12% |
| 2024-03-05 | 7.82 | 7.69 | -0.16 | -2.04% | 7.68 | 7.83 | 40318 | 3118.42 | 1.01% |
| 2024-03-04 | 7.95 | 7.85 | -0.10 | -1.26% | 7.73 | 8.03 | 63236 | 4949.64 | 1.59% |
| 2024-03-01 | 7.79 | 7.95 | 0.18 | 2.32% | 7.73 | 8.17 | 95977 | 7608.74 | 2.41% |
| 2024-02-29 | 7.44 | 7.77 | 0.22 | 2.91% | 7.44 | 7.77 | 61229 | 4699.53 | 1.54% |
| 2024-02-28 | 8.05 | 7.55 | -0.49 | -6.09% | 7.54 | 8.21 | 89439 | 7075.29 | 2.24% |
| 2024-02-27 | 7.90 | 8.04 | 0.15 | 1.90% | 7.79 | 8.04 | 46697 | 3708.34 | 1.17% |
| 2024-02-26 | 7.84 | 7.89 | 0.07 | 0.90% | 7.81 | 7.99 | 59742 | 4722.10 | 1.50% |
| 2024-02-23 | 7.64 | 7.82 | 0.20 | 2.62% | 7.58 | 7.85 | 57838 | 4464.41 | 1.45% |
| 2024-02-22 | 7.54 | 7.62 | 0.08 | 1.06% | 7.51 | 7.69 | 40374 | 3063.21 | 1.01% |
| 2024-02-21 | 7.40 | 7.54 | 0.11 | 1.48% | 7.36 | 7.72 | 49695 | 3768.17 | 1.25% |
| 2024-02-20 | 7.42 | 7.43 | -0.04 | -0.54% | 7.30 | 7.47 | 32257 | 2391.43 | 0.81% |
| 2024-02-19 | 7.45 | 7.47 | 0.16 | 2.19% | 7.31 | 7.55 | 61352 | 4562.82 | 1.54% |
| 2024-02-08 | 6.68 | 7.31 | 0.59 | 8.78% | 6.65 | 7.35 | 89791 | 6364.68 | 2.25% |
| 2024-02-07 | 6.80 | 6.72 | -0.07 | -1.03% | 6.60 | 6.93 | 64044 | 4341.73 | 1.61% |
| 2024-02-06 | 6.47 | 6.79 | 0.32 | 4.95% | 6.15 | 6.99 | 80244 | 5273.14 | 2.01% |
| 2024-02-05 | 7.00 | 6.47 | -0.59 | -8.36% | 6.35 | 7.06 | 118805 | 7737.03 | 2.98% |
| 2024-02-02 | 7.45 | 7.06 | -0.40 | -5.36% | 6.80 | 7.60 | 63097 | 4541.13 | 1.58% |
| 2024-02-01 | 7.45 | 7.46 | -0.06 | -0.80% | 7.26 | 7.64 | 62328 | 4648.80 | 1.56% |