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 | 8.10 | 8.20 | 0.11 | 1.36% | 8.10 | 8.24 | 33349 | 2735.41 | 0.72% |
| 2024-05-08 | 8.22 | 8.09 | -0.11 | -1.34% | 8.08 | 8.22 | 31829 | 2591.21 | 0.69% |
| 2024-05-07 | 8.25 | 8.20 | 0.01 | 0.12% | 8.16 | 8.26 | 31758 | 2605.07 | 0.68% |
| 2024-05-06 | 8.15 | 8.19 | 0.15 | 1.87% | 8.13 | 8.26 | 43395 | 3558.81 | 0.93% |
| 2024-04-30 | 8.17 | 8.22 | 0.03 | 0.37% | 8.15 | 8.25 | 46478 | 3815.07 | 1.00% |
| 2024-04-29 | 7.94 | 8.19 | 0.30 | 3.80% | 7.91 | 8.19 | 37759 | 3056.48 | 0.81% |
| 2024-04-26 | 7.83 | 7.89 | 0.05 | 0.64% | 7.77 | 7.89 | 24412 | 1913.02 | 0.53% |
| 2024-04-25 | 7.88 | 7.84 | -0.04 | -0.51% | 7.80 | 7.91 | 20158 | 1583.06 | 0.43% |
| 2024-04-24 | 7.80 | 7.88 | 0.09 | 1.16% | 7.73 | 7.88 | 28824 | 2253.42 | 0.62% |
| 2024-04-23 | 7.69 | 7.79 | 0.12 | 1.56% | 7.63 | 7.84 | 30864 | 2393.99 | 0.66% |
| 2024-04-22 | 7.51 | 7.67 | 0.05 | 0.66% | 7.45 | 7.79 | 34516 | 2639.96 | 0.74% |
| 2024-04-19 | 7.67 | 7.62 | -0.06 | -0.78% | 7.49 | 7.68 | 29735 | 2252.05 | 0.64% |
| 2024-04-18 | 7.69 | 7.68 | 0.03 | 0.39% | 7.55 | 7.79 | 41871 | 3221.26 | 0.90% |
| 2024-04-17 | 7.27 | 7.65 | 0.45 | 6.25% | 7.26 | 7.65 | 50684 | 3807.56 | 1.09% |
| 2024-04-16 | 7.63 | 7.20 | -0.45 | -5.88% | 7.19 | 7.63 | 68077 | 4989.78 | 1.47% |
| 2024-04-15 | 8.04 | 7.65 | -0.41 | -5.09% | 7.56 | 8.08 | 76527 | 5951.67 | 1.65% |
| 2024-04-12 | 8.26 | 8.06 | -0.22 | -2.66% | 8.05 | 8.34 | 38379 | 3128.54 | 0.83% |
| 2024-04-11 | 8.17 | 8.28 | 0.04 | 0.49% | 8.08 | 8.36 | 36352 | 3007.11 | 0.78% |
| 2024-04-10 | 8.40 | 8.24 | -0.19 | -2.25% | 8.19 | 8.45 | 43110 | 3581.19 | 0.93% |
| 2024-04-09 | 8.28 | 8.43 | 0.14 | 1.69% | 8.19 | 8.44 | 42570 | 3552.21 | 0.92% |
| 2024-04-08 | 8.45 | 8.29 | -0.16 | -1.89% | 8.25 | 8.45 | 53308 | 4439.28 | 1.15% |
| 2024-04-03 | 8.37 | 8.45 | 0.09 | 1.08% | 8.29 | 8.49 | 54686 | 4592.69 | 1.18% |
| 2024-04-02 | 8.36 | 8.36 | -0.02 | -0.24% | 8.30 | 8.42 | 42503 | 3554.25 | 0.92% |
| 2024-04-01 | 8.30 | 8.38 | 0.11 | 1.33% | 8.18 | 8.38 | 56137 | 4670.38 | 1.21% |
| 2024-03-29 | 8.10 | 8.27 | 0.17 | 2.10% | 8.08 | 8.27 | 37258 | 3043.95 | 0.80% |
| 2024-03-28 | 8.00 | 8.10 | 0.07 | 0.87% | 7.96 | 8.17 | 46950 | 3791.15 | 1.01% |
| 2024-03-27 | 8.15 | 8.03 | -0.10 | -1.23% | 8.03 | 8.35 | 46944 | 3848.54 | 1.01% |
| 2024-03-26 | 8.06 | 8.13 | 0.10 | 1.25% | 7.97 | 8.17 | 44698 | 3605.43 | 0.96% |
| 2024-03-25 | 8.20 | 8.03 | -0.21 | -2.55% | 8.02 | 8.24 | 46309 | 3760.43 | 1.00% |
| 2024-03-22 | 8.50 | 8.24 | -0.28 | -3.29% | 8.22 | 8.51 | 64821 | 5386.57 | 1.40% |
| 2024-03-21 | 8.57 | 8.52 | -0.01 | -0.12% | 8.39 | 8.73 | 55442 | 4725.95 | 1.19% |
| 2024-03-20 | 8.41 | 8.53 | 0.12 | 1.43% | 8.36 | 8.53 | 49120 | 4153.45 | 1.06% |
| 2024-03-19 | 8.41 | 8.41 | 0.01 | 0.12% | 8.37 | 8.51 | 44849 | 3785.33 | 0.97% |
| 2024-03-18 | 8.35 | 8.40 | 0.04 | 0.48% | 8.26 | 8.41 | 41523 | 3461.32 | 0.89% |
| 2024-03-15 | 8.24 | 8.36 | 0.12 | 1.46% | 8.21 | 8.36 | 43604 | 3614.57 | 0.94% |
| 2024-03-14 | 8.27 | 8.24 | -0.08 | -0.96% | 8.14 | 8.39 | 39718 | 3284.06 | 0.86% |
| 2024-03-13 | 8.45 | 8.32 | -0.12 | -1.42% | 8.26 | 8.47 | 47119 | 3925.56 | 1.01% |
| 2024-03-12 | 8.21 | 8.44 | 0.30 | 3.69% | 8.20 | 8.46 | 73113 | 6080.54 | 1.57% |
| 2024-03-11 | 7.97 | 8.14 | 0.18 | 2.26% | 7.91 | 8.14 | 54349 | 4376.10 | 1.17% |
| 2024-03-08 | 7.98 | 7.96 | 0.01 | 0.13% | 7.79 | 7.99 | 39902 | 3144.69 | 0.86% |
| 2024-03-07 | 8.00 | 7.95 | -0.02 | -0.25% | 7.93 | 8.13 | 41940 | 3364.25 | 0.90% |
| 2024-03-06 | 8.04 | 7.97 | -0.03 | -0.38% | 7.92 | 8.06 | 31227 | 2493.60 | 0.67% |
| 2024-03-05 | 8.15 | 8.00 | -0.14 | -1.72% | 8.00 | 8.16 | 31518 | 2532.46 | 0.68% |
| 2024-03-04 | 8.23 | 8.14 | -0.06 | -0.73% | 8.05 | 8.24 | 30543 | 2482.03 | 0.66% |
| 2024-03-01 | 8.24 | 8.20 | -0.05 | -0.61% | 8.11 | 8.34 | 61822 | 5063.01 | 1.33% |
| 2024-02-29 | 8.01 | 8.25 | 0.15 | 1.85% | 7.94 | 8.27 | 38681 | 3161.59 | 0.83% |
| 2024-02-28 | 8.50 | 8.10 | -0.42 | -4.93% | 8.10 | 8.75 | 63932 | 5406.12 | 1.38% |
| 2024-02-27 | 8.40 | 8.52 | 0.13 | 1.55% | 8.31 | 8.52 | 35285 | 2986.42 | 0.76% |
| 2024-02-26 | 8.33 | 8.39 | 0.04 | 0.48% | 8.27 | 8.57 | 39414 | 3315.00 | 0.85% |
| 2024-02-23 | 8.25 | 8.35 | 0.11 | 1.33% | 8.16 | 8.38 | 32825 | 2711.99 | 0.71% |
| 2024-02-22 | 8.17 | 8.24 | 0.04 | 0.49% | 8.11 | 8.31 | 33614 | 2755.22 | 0.72% |
| 2024-02-21 | 7.94 | 8.20 | 0.18 | 2.24% | 7.91 | 8.40 | 49813 | 4099.48 | 1.07% |
| 2024-02-20 | 8.00 | 8.02 | -0.08 | -0.99% | 7.88 | 8.05 | 35998 | 2868.71 | 0.78% |
| 2024-02-19 | 7.98 | 8.10 | 0.19 | 2.40% | 7.98 | 8.27 | 67386 | 5455.03 | 1.45% |
| 2024-02-08 | 7.44 | 7.91 | 0.53 | 7.18% | 7.19 | 7.95 | 83602 | 6312.90 | 1.80% |
| 2024-02-07 | 7.68 | 7.38 | -0.22 | -2.89% | 7.32 | 7.74 | 63602 | 4788.89 | 1.37% |
| 2024-02-06 | 7.32 | 7.60 | 0.20 | 2.70% | 6.91 | 7.87 | 62243 | 4563.54 | 1.34% |
| 2024-02-05 | 8.18 | 7.40 | -0.78 | -9.54% | 7.36 | 8.18 | 69654 | 5274.46 | 1.50% |
| 2024-02-02 | 8.62 | 8.18 | -0.47 | -5.43% | 8.00 | 8.77 | 55913 | 4681.42 | 1.20% |
| 2024-02-01 | 8.57 | 8.65 | 0.13 | 1.53% | 8.38 | 8.77 | 59343 | 5106.88 | 1.28% |
| 2024-01-31 | 8.94 | 8.52 | -0.42 | -4.70% | 8.47 | 8.98 | 40746 | 3535.73 | 0.88% |
| 2024-01-30 | 9.19 | 8.94 | -0.32 | -3.46% | 8.88 | 9.20 | 31411 | 2846.20 | 0.68% |