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 | 8.37 | 8.41 | 0.02 | 0.24% | 8.26 | 8.50 | 110069 | 9218.74 | 2.66% |
| 2024-05-07 | 8.38 | 8.39 | -0.01 | -0.12% | 8.31 | 8.44 | 94066 | 7870.70 | 2.27% |
| 2024-05-06 | 8.22 | 8.40 | 0.24 | 2.94% | 8.21 | 8.55 | 164876 | 13797.40 | 3.98% |
| 2024-04-30 | 8.25 | 8.16 | -0.12 | -1.45% | 8.12 | 8.29 | 99824 | 8166.52 | 2.41% |
| 2024-04-29 | 8.10 | 8.28 | 0.06 | 0.73% | 8.01 | 8.31 | 155352 | 12756.15 | 3.75% |
| 2024-04-26 | 8.10 | 8.22 | 0.09 | 1.11% | 8.08 | 8.22 | 104879 | 8563.35 | 2.53% |
| 2024-04-25 | 8.02 | 8.13 | 0.08 | 0.99% | 8.00 | 8.15 | 80591 | 6527.86 | 1.94% |
| 2024-04-24 | 8.00 | 8.05 | 0.05 | 0.63% | 7.91 | 8.05 | 95773 | 7658.59 | 2.31% |
| 2024-04-23 | 7.96 | 8.00 | 0.04 | 0.50% | 7.92 | 8.05 | 83596 | 6695.22 | 2.02% |
| 2024-04-22 | 7.87 | 7.96 | 0.05 | 0.63% | 7.76 | 8.04 | 106149 | 8380.21 | 2.56% |
| 2024-04-19 | 8.09 | 7.91 | -0.24 | -2.94% | 7.90 | 8.17 | 156467 | 12494.30 | 3.78% |
| 2024-04-18 | 8.32 | 8.15 | -0.18 | -2.16% | 8.14 | 8.36 | 161200 | 13256.11 | 3.89% |
| 2024-04-17 | 8.06 | 8.33 | 0.44 | 5.58% | 8.06 | 8.37 | 215085 | 17784.13 | 5.19% |
| 2024-04-16 | 8.68 | 7.89 | -0.88 | -10.03% | 7.89 | 8.68 | 312708 | 25228.82 | 7.55% |
| 2024-04-15 | 9.32 | 8.77 | -0.67 | -7.10% | 8.56 | 9.38 | 324667 | 28917.30 | 7.83% |
| 2024-04-12 | 9.30 | 9.44 | 0.03 | 0.32% | 9.24 | 9.71 | 366910 | 34754.51 | 8.85% |
| 2024-04-11 | 9.35 | 9.41 | -0.20 | -2.08% | 9.13 | 9.56 | 340097 | 31733.60 | 8.21% |
| 2024-04-10 | 9.14 | 9.61 | 0.43 | 4.68% | 9.07 | 9.99 | 596215 | 56066.82 | 14.39% |
| 2024-04-09 | 8.56 | 9.18 | 0.60 | 6.99% | 8.53 | 9.44 | 438677 | 40160.37 | 10.58% |
| 2024-04-08 | 8.70 | 8.58 | -0.15 | -1.72% | 8.55 | 8.74 | 109895 | 9493.06 | 2.65% |
| 2024-04-03 | 8.66 | 8.73 | 0.07 | 0.81% | 8.51 | 8.83 | 140941 | 12261.58 | 3.40% |
| 2024-04-02 | 8.74 | 8.66 | -0.12 | -1.37% | 8.59 | 8.81 | 119237 | 10351.08 | 2.88% |
| 2024-04-01 | 8.52 | 8.78 | 0.27 | 3.17% | 8.52 | 8.79 | 152866 | 13335.05 | 3.69% |
| 2024-03-29 | 8.49 | 8.51 | -0.01 | -0.12% | 8.36 | 8.63 | 130688 | 11091.18 | 3.18% |
| 2024-03-28 | 8.35 | 8.52 | 0.11 | 1.31% | 8.33 | 8.67 | 131615 | 11204.65 | 3.20% |
| 2024-03-27 | 8.75 | 8.41 | -0.40 | -4.54% | 8.38 | 8.91 | 169530 | 14677.27 | 4.12% |
| 2024-03-26 | 9.03 | 8.81 | -0.33 | -3.61% | 8.64 | 9.14 | 240448 | 21311.57 | 5.84% |
| 2024-03-25 | 9.20 | 9.14 | 0.00 | 0.00% | 9.01 | 9.42 | 260176 | 24041.57 | 6.32% |
| 2024-03-22 | 9.03 | 9.14 | 0.11 | 1.22% | 8.90 | 9.18 | 230503 | 20892.67 | 5.60% |
| 2024-03-21 | 8.98 | 9.03 | 0.15 | 1.69% | 8.85 | 9.10 | 233859 | 20995.59 | 5.68% |
| 2024-03-20 | 8.78 | 8.88 | 0.07 | 0.79% | 8.77 | 8.90 | 117374 | 10385.98 | 2.85% |
| 2024-03-19 | 8.86 | 8.81 | -0.06 | -0.68% | 8.79 | 8.95 | 153431 | 13574.51 | 3.73% |
| 2024-03-18 | 8.80 | 8.87 | 0.04 | 0.45% | 8.80 | 8.88 | 148467 | 13140.94 | 3.61% |
| 2024-03-15 | 8.75 | 8.83 | 0.06 | 0.68% | 8.72 | 8.88 | 129596 | 11420.75 | 3.15% |
| 2024-03-14 | 8.82 | 8.77 | -0.08 | -0.90% | 8.64 | 8.88 | 136663 | 12009.24 | 3.32% |
| 2024-03-13 | 8.87 | 8.85 | -0.10 | -1.12% | 8.77 | 8.89 | 184289 | 16263.90 | 4.48% |
| 2024-03-12 | 8.65 | 8.95 | 0.23 | 2.64% | 8.64 | 9.00 | 268879 | 23735.29 | 6.53% |
| 2024-03-11 | 8.66 | 8.72 | 0.15 | 1.75% | 8.56 | 8.80 | 192600 | 16741.03 | 4.68% |
| 2024-03-08 | 8.60 | 8.57 | -0.13 | -1.49% | 8.45 | 8.67 | 146970 | 12556.33 | 3.57% |
| 2024-03-07 | 8.50 | 8.70 | 0.21 | 2.47% | 8.45 | 8.91 | 260194 | 22563.03 | 6.32% |
| 2024-03-06 | 8.37 | 8.49 | 0.04 | 0.47% | 8.37 | 8.57 | 108632 | 9234.36 | 2.64% |
| 2024-03-05 | 8.53 | 8.45 | -0.19 | -2.20% | 8.35 | 8.61 | 131659 | 11163.18 | 3.20% |
| 2024-03-04 | 8.54 | 8.64 | 0.09 | 1.05% | 8.35 | 8.77 | 174813 | 14968.63 | 4.25% |
| 2024-03-01 | 8.60 | 8.55 | 0.00 | 0.00% | 8.43 | 8.65 | 147062 | 12543.96 | 3.57% |
| 2024-02-29 | 8.20 | 8.55 | 0.21 | 2.52% | 8.15 | 8.58 | 183308 | 15473.57 | 4.45% |
| 2024-02-28 | 8.86 | 8.34 | -0.60 | -6.71% | 8.27 | 9.35 | 372587 | 33101.51 | 9.05% |
| 2024-02-27 | 8.60 | 8.94 | 0.33 | 3.83% | 8.50 | 9.20 | 296745 | 26383.53 | 7.21% |
| 2024-02-26 | 8.46 | 8.61 | 0.06 | 0.70% | 8.41 | 8.77 | 218952 | 18784.21 | 5.32% |
| 2024-02-23 | 8.33 | 8.55 | 0.21 | 2.52% | 8.25 | 8.64 | 245945 | 20725.97 | 5.98% |
| 2024-02-22 | 8.17 | 8.34 | 0.10 | 1.21% | 8.11 | 8.38 | 196222 | 16268.18 | 4.77% |
| 2024-02-21 | 8.05 | 8.24 | 0.14 | 1.73% | 7.97 | 8.50 | 249164 | 20603.42 | 6.05% |
| 2024-02-20 | 8.10 | 8.10 | -0.08 | -0.98% | 7.91 | 8.17 | 158481 | 12789.79 | 3.85% |
| 2024-02-19 | 8.01 | 8.18 | 0.25 | 3.15% | 7.80 | 8.30 | 235127 | 19010.98 | 5.71% |
| 2024-02-08 | 7.48 | 7.93 | 0.55 | 7.45% | 7.41 | 7.95 | 217587 | 16734.31 | 5.29% |
| 2024-02-07 | 7.75 | 7.38 | -0.37 | -4.77% | 7.26 | 7.88 | 215728 | 16391.29 | 5.24% |
| 2024-02-06 | 7.05 | 7.75 | 0.07 | 0.91% | 6.93 | 8.05 | 268663 | 19856.07 | 6.53% |
| 2024-02-05 | 8.36 | 7.68 | -0.85 | -9.96% | 7.68 | 8.36 | 262481 | 20406.38 | 6.38% |
| 2024-02-02 | 8.44 | 8.53 | 0.16 | 1.91% | 8.20 | 8.85 | 277099 | 23727.48 | 6.73% |
| 2024-02-01 | 8.70 | 8.37 | -0.32 | -3.68% | 8.18 | 8.75 | 222104 | 18669.09 | 5.40% |
| 2024-01-31 | 9.10 | 8.69 | -0.56 | -6.05% | 8.63 | 9.40 | 234683 | 20894.49 | 5.70% |
| 2024-01-30 | 9.56 | 9.25 | -0.21 | -2.22% | 9.19 | 9.72 | 210323 | 19818.28 | 5.11% |