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 | 8.04 | 8.15 | 0.15 | 1.88% | 8.02 | 8.19 | 62755 | 5105.52 | 2.44% |
| 2024-05-08 | 8.15 | 8.00 | -0.15 | -1.84% | 7.96 | 8.16 | 61775 | 4966.44 | 2.40% |
| 2024-05-07 | 8.05 | 8.15 | 0.07 | 0.87% | 8.02 | 8.24 | 72718 | 5919.81 | 2.83% |
| 2024-05-06 | 8.04 | 8.08 | 0.12 | 1.51% | 8.01 | 8.16 | 66460 | 5360.09 | 2.59% |
| 2024-04-30 | 8.00 | 7.96 | -0.01 | -0.13% | 7.77 | 8.04 | 79655 | 6295.81 | 3.10% |
| 2024-04-29 | 7.71 | 7.97 | 0.27 | 3.51% | 7.71 | 7.99 | 80795 | 6376.04 | 3.14% |
| 2024-04-26 | 7.57 | 7.70 | 0.14 | 1.85% | 7.47 | 7.76 | 79018 | 6057.23 | 3.07% |
| 2024-04-25 | 7.47 | 7.56 | -0.01 | -0.13% | 7.42 | 7.63 | 71934 | 5426.73 | 2.80% |
| 2024-04-24 | 7.26 | 7.57 | 0.31 | 4.27% | 7.25 | 7.58 | 100278 | 7490.68 | 3.90% |
| 2024-04-23 | 7.17 | 7.26 | 0.15 | 2.11% | 7.11 | 7.31 | 81208 | 5883.38 | 3.16% |
| 2024-04-22 | 7.15 | 7.11 | -0.14 | -1.93% | 6.95 | 7.22 | 84289 | 5979.85 | 3.28% |
| 2024-04-19 | 7.37 | 7.25 | -0.19 | -2.55% | 7.20 | 7.49 | 98492 | 7193.19 | 3.83% |
| 2024-04-18 | 7.47 | 7.44 | -0.08 | -1.06% | 7.36 | 7.60 | 147418 | 11039.54 | 5.73% |
| 2024-04-17 | 7.06 | 7.52 | 0.64 | 9.30% | 7.06 | 7.57 | 204202 | 15217.58 | 7.94% |
| 2024-04-16 | 7.61 | 6.88 | -0.70 | -9.23% | 6.87 | 7.80 | 181271 | 12911.51 | 7.05% |
| 2024-04-15 | 8.25 | 7.58 | -0.73 | -8.78% | 7.48 | 8.37 | 209156 | 16211.53 | 8.14% |
| 2024-04-12 | 8.38 | 8.31 | -0.06 | -0.72% | 8.23 | 8.62 | 112276 | 9458.37 | 4.37% |
| 2024-04-11 | 8.28 | 8.37 | -0.02 | -0.24% | 8.22 | 8.54 | 139419 | 11744.43 | 5.42% |
| 2024-04-10 | 8.76 | 8.39 | -0.51 | -5.73% | 8.28 | 8.78 | 202310 | 17129.13 | 7.87% |
| 2024-04-09 | 8.65 | 8.90 | 0.19 | 2.18% | 8.65 | 9.07 | 157120 | 13901.33 | 6.11% |
| 2024-04-08 | 8.95 | 8.71 | -0.31 | -3.44% | 8.69 | 9.03 | 188329 | 16554.38 | 7.33% |
| 2024-04-03 | 9.30 | 9.02 | -0.49 | -5.15% | 8.96 | 9.36 | 337384 | 30720.25 | 13.12% |
| 2024-04-02 | 9.24 | 9.51 | 0.15 | 1.60% | 9.23 | 9.85 | 538550 | 51138.41 | 20.95% |
| 2024-04-01 | 9.54 | 9.36 | 0.27 | 2.97% | 9.29 | 10.00 | 700479 | 67332.59 | 27.25% |
| 2024-03-29 | 8.28 | 9.09 | 0.83 | 10.05% | 8.28 | 9.09 | 118635 | 10685.13 | 4.61% |
| 2024-03-28 | 7.96 | 8.26 | 0.31 | 3.90% | 7.96 | 8.38 | 104712 | 8620.21 | 4.07% |
| 2024-03-27 | 8.42 | 7.95 | -0.45 | -5.36% | 7.93 | 8.42 | 94744 | 7701.75 | 3.69% |
| 2024-03-26 | 8.44 | 8.40 | -0.08 | -0.94% | 8.18 | 8.60 | 114300 | 9586.29 | 4.45% |
| 2024-03-25 | 8.56 | 8.48 | -0.11 | -1.28% | 8.47 | 8.86 | 146649 | 12737.88 | 5.70% |
| 2024-03-22 | 8.75 | 8.59 | -0.18 | -2.05% | 8.53 | 8.80 | 110597 | 9557.32 | 4.30% |
| 2024-03-21 | 8.82 | 8.77 | -0.02 | -0.23% | 8.64 | 8.86 | 112355 | 9818.34 | 4.37% |
| 2024-03-20 | 8.69 | 8.79 | 0.10 | 1.15% | 8.64 | 8.80 | 144551 | 12615.46 | 5.62% |
| 2024-03-19 | 8.64 | 8.69 | 0.02 | 0.23% | 8.58 | 8.75 | 138571 | 12023.99 | 5.39% |
| 2024-03-18 | 8.41 | 8.67 | 0.29 | 3.46% | 8.40 | 8.67 | 190556 | 16303.88 | 7.41% |
| 2024-03-15 | 8.29 | 8.38 | 0.03 | 0.36% | 8.22 | 8.39 | 93884 | 7799.66 | 3.65% |
| 2024-03-14 | 8.53 | 8.35 | -0.13 | -1.53% | 8.18 | 8.53 | 143183 | 11964.09 | 5.57% |
| 2024-03-13 | 8.47 | 8.48 | -0.07 | -0.82% | 8.42 | 8.57 | 151896 | 12879.98 | 5.91% |
| 2024-03-12 | 8.69 | 8.55 | -0.27 | -3.06% | 8.42 | 8.78 | 291135 | 24856.31 | 11.32% |
| 2024-03-11 | 8.23 | 8.82 | 0.64 | 7.82% | 8.19 | 9.00 | 345636 | 29999.92 | 13.44% |
| 2024-03-08 | 8.05 | 8.18 | 0.13 | 1.61% | 7.97 | 8.22 | 84211 | 6839.37 | 3.28% |
| 2024-03-07 | 8.30 | 8.05 | -0.21 | -2.54% | 7.99 | 8.33 | 128233 | 10465.98 | 4.99% |
| 2024-03-06 | 7.96 | 8.26 | 0.23 | 2.86% | 7.92 | 8.31 | 136776 | 11155.68 | 5.32% |
| 2024-03-05 | 8.11 | 8.03 | -0.15 | -1.83% | 7.97 | 8.21 | 111737 | 9002.91 | 4.35% |
| 2024-03-04 | 8.25 | 8.18 | -0.07 | -0.85% | 7.91 | 8.37 | 150803 | 12215.79 | 5.87% |
| 2024-03-01 | 7.83 | 8.25 | 0.42 | 5.36% | 7.83 | 8.25 | 169208 | 13653.18 | 6.58% |
| 2024-02-29 | 7.38 | 7.83 | 0.37 | 4.96% | 7.32 | 7.83 | 133556 | 10198.58 | 5.19% |
| 2024-02-28 | 8.15 | 7.46 | -0.68 | -8.35% | 7.43 | 8.36 | 199217 | 15819.81 | 7.75% |
| 2024-02-27 | 7.85 | 8.14 | 0.24 | 3.04% | 7.80 | 8.14 | 113676 | 9098.93 | 4.42% |
| 2024-02-26 | 7.90 | 7.90 | 0.08 | 1.02% | 7.68 | 8.10 | 159256 | 12551.84 | 6.19% |
| 2024-02-23 | 7.45 | 7.82 | 0.41 | 5.53% | 7.36 | 7.95 | 164224 | 12552.48 | 6.39% |
| 2024-02-22 | 7.17 | 7.41 | 0.28 | 3.93% | 7.13 | 7.42 | 134607 | 9793.89 | 5.24% |
| 2024-02-21 | 6.95 | 7.13 | 0.15 | 2.15% | 6.85 | 7.39 | 167458 | 12051.98 | 6.51% |
| 2024-02-20 | 6.81 | 6.98 | 0.14 | 2.05% | 6.66 | 7.06 | 131318 | 9000.46 | 5.11% |
| 2024-02-19 | 6.48 | 6.84 | 0.44 | 6.88% | 6.46 | 6.85 | 235775 | 15829.41 | 9.17% |
| 2024-02-08 | 5.89 | 6.40 | 0.58 | 9.97% | 5.78 | 6.40 | 208986 | 12790.48 | 8.13% |
| 2024-02-07 | 6.18 | 5.82 | -0.39 | -6.28% | 5.68 | 6.24 | 220269 | 13207.19 | 8.57% |
| 2024-02-06 | 5.99 | 6.21 | -0.18 | -2.82% | 5.75 | 6.53 | 221685 | 13362.78 | 8.62% |
| 2024-02-05 | 7.04 | 6.39 | -0.71 | -10.00% | 6.39 | 7.07 | 130079 | 8429.21 | 5.06% |
| 2024-02-02 | 7.42 | 7.10 | -0.32 | -4.31% | 6.81 | 7.57 | 112643 | 8115.29 | 4.38% |
| 2024-02-01 | 7.53 | 7.42 | -0.17 | -2.24% | 7.31 | 7.65 | 112113 | 8377.09 | 4.36% |
| 2024-01-31 | 8.10 | 7.59 | -0.54 | -6.64% | 7.59 | 8.12 | 138182 | 10753.75 | 5.37% |