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 | 8.14 | 8.19 | 0.05 | 0.61% | 8.12 | 8.23 | 83328 | 6823.94 | 2.49% |
| 2024-05-08 | 8.32 | 8.14 | -0.29 | -3.44% | 8.14 | 8.33 | 148485 | 12221.07 | 4.43% |
| 2024-05-07 | 8.43 | 8.43 | 0.18 | 2.18% | 8.28 | 8.58 | 247195 | 20837.04 | 7.38% |
| 2024-05-06 | 8.31 | 8.25 | -0.04 | -0.48% | 8.24 | 8.40 | 126168 | 10447.05 | 3.77% |
| 2024-04-30 | 8.20 | 8.29 | 0.07 | 0.85% | 8.11 | 8.32 | 152265 | 12486.62 | 4.55% |
| 2024-04-29 | 8.07 | 8.22 | 0.15 | 1.86% | 8.02 | 8.24 | 141412 | 11552.87 | 4.22% |
| 2024-04-26 | 8.10 | 8.07 | -0.03 | -0.37% | 8.00 | 8.18 | 136550 | 11029.46 | 4.08% |
| 2024-04-25 | 8.12 | 8.10 | -0.22 | -2.64% | 8.06 | 8.35 | 164584 | 13447.37 | 4.92% |
| 2024-04-24 | 8.01 | 8.32 | 0.08 | 0.97% | 7.91 | 8.45 | 248236 | 20197.75 | 7.41% |
| 2024-04-23 | 8.39 | 8.24 | 0.30 | 3.78% | 8.17 | 8.63 | 286748 | 23949.86 | 8.56% |
| 2024-04-22 | 8.18 | 7.94 | 0.25 | 3.25% | 7.90 | 8.35 | 216371 | 17477.18 | 6.46% |
| 2024-04-19 | 7.56 | 7.69 | 0.09 | 1.18% | 7.51 | 7.89 | 110125 | 8479.04 | 3.29% |
| 2024-04-18 | 7.49 | 7.60 | 0.16 | 2.15% | 7.49 | 7.74 | 112197 | 8545.59 | 3.35% |
| 2024-04-17 | 7.14 | 7.44 | 0.41 | 5.83% | 7.14 | 7.44 | 93420 | 6852.18 | 2.79% |
| 2024-04-16 | 7.47 | 7.03 | -0.43 | -5.76% | 7.03 | 7.47 | 106742 | 7625.68 | 3.19% |
| 2024-04-15 | 7.68 | 7.46 | -0.27 | -3.49% | 7.18 | 7.77 | 120669 | 9049.02 | 3.60% |
| 2024-04-12 | 7.95 | 7.73 | -0.19 | -2.40% | 7.73 | 7.97 | 78397 | 6148.21 | 2.34% |
| 2024-04-11 | 7.92 | 7.92 | -0.10 | -1.25% | 7.80 | 8.05 | 90866 | 7222.95 | 2.71% |
| 2024-04-10 | 7.99 | 8.02 | 0.01 | 0.12% | 7.91 | 8.24 | 138907 | 11209.79 | 4.15% |
| 2024-04-09 | 8.00 | 8.01 | 0.03 | 0.38% | 7.91 | 8.04 | 55116 | 4398.68 | 1.65% |
| 2024-04-08 | 8.15 | 7.98 | -0.14 | -1.72% | 7.98 | 8.18 | 94472 | 7615.01 | 2.82% |
| 2024-04-03 | 8.15 | 8.12 | -0.06 | -0.73% | 8.00 | 8.18 | 77726 | 6279.40 | 2.32% |
| 2024-04-02 | 8.15 | 8.18 | 0.08 | 0.99% | 8.10 | 8.24 | 120795 | 9876.57 | 3.61% |
| 2024-04-01 | 7.93 | 8.10 | 0.18 | 2.27% | 7.93 | 8.10 | 87648 | 7048.39 | 2.62% |
| 2024-03-29 | 7.89 | 7.92 | 0.04 | 0.51% | 7.86 | 7.99 | 79148 | 6263.10 | 2.36% |
| 2024-03-28 | 7.71 | 7.88 | 0.16 | 2.07% | 7.68 | 7.99 | 98461 | 7751.54 | 2.94% |
| 2024-03-27 | 8.13 | 7.72 | -0.42 | -5.16% | 7.72 | 8.13 | 124920 | 9901.11 | 3.73% |
| 2024-03-26 | 8.11 | 8.14 | -0.01 | -0.12% | 7.97 | 8.21 | 114656 | 9274.06 | 3.42% |
| 2024-03-25 | 8.23 | 8.15 | -0.13 | -1.57% | 8.13 | 8.44 | 144412 | 11986.81 | 4.31% |
| 2024-03-22 | 8.45 | 8.28 | -0.28 | -3.27% | 8.24 | 8.46 | 214952 | 17906.97 | 6.42% |
| 2024-03-21 | 8.24 | 8.56 | 0.32 | 3.88% | 8.17 | 8.68 | 348163 | 29561.46 | 10.40% |
| 2024-03-20 | 8.18 | 8.24 | 0.10 | 1.23% | 8.12 | 8.28 | 148829 | 12212.09 | 4.44% |
| 2024-03-19 | 8.20 | 8.14 | -0.08 | -0.97% | 8.14 | 8.27 | 115940 | 9486.69 | 3.46% |
| 2024-03-18 | 8.12 | 8.22 | 0.10 | 1.23% | 8.11 | 8.24 | 157315 | 12861.84 | 4.70% |
| 2024-03-15 | 8.05 | 8.12 | 0.05 | 0.62% | 8.00 | 8.13 | 106122 | 8567.81 | 3.17% |
| 2024-03-14 | 8.20 | 8.07 | -0.03 | -0.37% | 7.98 | 8.21 | 133576 | 10838.87 | 3.99% |
| 2024-03-13 | 8.20 | 8.10 | -0.02 | -0.25% | 8.06 | 8.25 | 131439 | 10708.57 | 3.93% |
| 2024-03-12 | 8.03 | 8.12 | 0.02 | 0.25% | 8.02 | 8.13 | 122395 | 9894.08 | 3.66% |
| 2024-03-11 | 8.15 | 8.10 | 0.16 | 2.02% | 8.05 | 8.22 | 158674 | 12889.20 | 4.74% |
| 2024-03-08 | 8.00 | 7.94 | -0.02 | -0.25% | 7.84 | 8.02 | 96228 | 7626.78 | 2.87% |
| 2024-03-07 | 7.99 | 7.96 | 0.01 | 0.13% | 7.92 | 8.18 | 142481 | 11447.16 | 4.26% |
| 2024-03-06 | 7.96 | 7.95 | -0.07 | -0.87% | 7.90 | 8.07 | 110240 | 8797.78 | 3.29% |
| 2024-03-05 | 8.11 | 8.02 | -0.17 | -2.08% | 8.00 | 8.22 | 152576 | 12372.83 | 4.56% |
| 2024-03-04 | 8.13 | 8.19 | 0.04 | 0.49% | 7.96 | 8.35 | 215981 | 17560.18 | 6.45% |
| 2024-03-01 | 8.03 | 8.15 | 0.15 | 1.88% | 7.93 | 8.27 | 203044 | 16426.63 | 6.06% |
| 2024-02-29 | 7.68 | 8.00 | 0.22 | 2.83% | 7.64 | 8.03 | 201715 | 15960.85 | 6.02% |
| 2024-02-28 | 8.15 | 7.78 | -0.38 | -4.66% | 7.73 | 8.73 | 362762 | 29940.85 | 10.83% |
| 2024-02-27 | 7.91 | 8.16 | 0.13 | 1.62% | 7.87 | 8.18 | 182659 | 14704.52 | 5.46% |
| 2024-02-26 | 7.88 | 8.03 | 0.14 | 1.77% | 7.76 | 8.29 | 257970 | 20694.52 | 7.70% |
| 2024-02-23 | 7.83 | 7.89 | 0.07 | 0.90% | 7.72 | 7.93 | 189568 | 14873.40 | 5.66% |
| 2024-02-22 | 7.72 | 7.82 | -0.03 | -0.38% | 7.67 | 7.90 | 191260 | 14866.65 | 5.71% |
| 2024-02-21 | 7.71 | 7.85 | -0.04 | -0.51% | 7.59 | 8.28 | 383966 | 30121.97 | 11.47% |
| 2024-02-20 | 7.14 | 7.89 | 0.72 | 10.04% | 7.05 | 7.89 | 263567 | 20504.85 | 7.87% |
| 2024-02-19 | 7.37 | 7.17 | 0.26 | 3.76% | 7.12 | 7.45 | 180115 | 13138.05 | 5.38% |
| 2024-02-08 | 6.48 | 6.91 | 0.54 | 8.48% | 6.43 | 6.94 | 135522 | 9061.38 | 4.05% |
| 2024-02-07 | 6.47 | 6.37 | 0.00 | 0.00% | 6.30 | 6.55 | 118600 | 7607.76 | 3.54% |
| 2024-02-06 | 6.00 | 6.37 | 0.26 | 4.26% | 5.81 | 6.52 | 133897 | 8242.79 | 4.00% |
| 2024-02-05 | 6.75 | 6.11 | -0.65 | -9.62% | 6.08 | 6.75 | 168906 | 10532.02 | 5.04% |
| 2024-02-02 | 7.12 | 6.76 | -0.24 | -3.43% | 6.51 | 7.19 | 126042 | 8626.79 | 3.76% |
| 2024-02-01 | 7.09 | 7.00 | -0.10 | -1.41% | 6.85 | 7.19 | 93818 | 6597.78 | 2.80% |
| 2024-01-31 | 7.40 | 7.10 | -0.35 | -4.70% | 7.08 | 7.47 | 94391 | 6837.83 | 2.82% |