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 | 8.59 | 8.37 | -0.20 | -2.33% | 8.34 | 8.65 | 129994 | 11000.85 | 3.78% |
| 2024-05-07 | 8.29 | 8.57 | 0.28 | 3.38% | 8.23 | 8.73 | 185231 | 15706.51 | 5.39% |
| 2024-05-06 | 8.16 | 8.29 | 0.33 | 4.15% | 8.06 | 8.29 | 119060 | 9732.91 | 3.46% |
| 2024-04-30 | 8.18 | 7.96 | -0.24 | -2.93% | 7.94 | 8.18 | 92464 | 7424.08 | 2.69% |
| 2024-04-29 | 8.07 | 8.20 | 0.09 | 1.11% | 8.07 | 8.24 | 88149 | 7166.35 | 2.56% |
| 2024-04-26 | 7.97 | 8.11 | 0.13 | 1.63% | 7.89 | 8.14 | 77677 | 6236.95 | 2.26% |
| 2024-04-25 | 7.81 | 7.98 | 0.12 | 1.53% | 7.81 | 8.05 | 68482 | 5461.42 | 1.99% |
| 2024-04-24 | 7.82 | 7.86 | 0.05 | 0.64% | 7.77 | 7.89 | 61016 | 4782.38 | 1.78% |
| 2024-04-23 | 7.72 | 7.81 | 0.13 | 1.69% | 7.68 | 7.97 | 73110 | 5691.78 | 2.13% |
| 2024-04-22 | 7.77 | 7.68 | -0.11 | -1.41% | 7.60 | 7.83 | 65574 | 5049.04 | 1.91% |
| 2024-04-19 | 7.65 | 7.79 | 0.09 | 1.17% | 7.61 | 7.84 | 68670 | 5329.69 | 2.00% |
| 2024-04-18 | 7.84 | 7.70 | -0.10 | -1.28% | 7.63 | 7.94 | 101006 | 7830.60 | 2.94% |
| 2024-04-17 | 7.40 | 7.80 | 0.71 | 10.01% | 7.33 | 7.80 | 147394 | 11224.54 | 4.29% |
| 2024-04-16 | 7.72 | 7.09 | -0.72 | -9.22% | 7.08 | 7.74 | 160569 | 11659.15 | 4.67% |
| 2024-04-15 | 8.12 | 7.81 | -0.31 | -3.82% | 7.65 | 8.21 | 137008 | 10804.19 | 3.99% |
| 2024-04-12 | 8.27 | 8.12 | -0.11 | -1.34% | 8.10 | 8.29 | 48394 | 3957.93 | 1.41% |
| 2024-04-11 | 8.17 | 8.23 | 0.01 | 0.12% | 8.08 | 8.36 | 58073 | 4793.17 | 1.69% |
| 2024-04-10 | 8.51 | 8.22 | -0.30 | -3.52% | 8.11 | 8.51 | 87921 | 7270.10 | 2.56% |
| 2024-04-09 | 8.40 | 8.52 | 0.13 | 1.55% | 8.30 | 8.55 | 82560 | 6975.37 | 2.40% |
| 2024-04-08 | 8.75 | 8.39 | -0.35 | -4.00% | 8.38 | 8.75 | 73669 | 6279.43 | 2.14% |
| 2024-04-03 | 8.82 | 8.74 | -0.15 | -1.69% | 8.64 | 8.89 | 96177 | 8406.73 | 2.80% |
| 2024-04-02 | 8.81 | 8.89 | 0.08 | 0.91% | 8.79 | 9.07 | 126335 | 11266.14 | 3.68% |
| 2024-04-01 | 8.72 | 8.81 | 0.12 | 1.38% | 8.71 | 8.85 | 88587 | 7780.63 | 2.58% |
| 2024-03-29 | 8.56 | 8.69 | 0.14 | 1.64% | 8.56 | 8.80 | 80863 | 7016.34 | 2.35% |
| 2024-03-28 | 8.36 | 8.55 | 0.20 | 2.40% | 8.36 | 8.68 | 65176 | 5566.02 | 1.90% |
| 2024-03-27 | 8.74 | 8.35 | -0.38 | -4.35% | 8.35 | 8.82 | 73384 | 6287.29 | 2.14% |
| 2024-03-26 | 8.80 | 8.73 | -0.11 | -1.24% | 8.55 | 8.93 | 94127 | 8201.42 | 2.74% |
| 2024-03-25 | 9.04 | 8.84 | -0.31 | -3.39% | 8.81 | 9.14 | 83627 | 7534.94 | 2.43% |
| 2024-03-22 | 9.20 | 9.15 | -0.09 | -0.97% | 9.05 | 9.28 | 91862 | 8399.51 | 2.67% |
| 2024-03-21 | 9.20 | 9.24 | 0.07 | 0.76% | 9.02 | 9.30 | 97752 | 8949.55 | 2.84% |
| 2024-03-20 | 8.90 | 9.17 | 0.20 | 2.23% | 8.90 | 9.17 | 88986 | 8072.16 | 2.59% |
| 2024-03-19 | 8.92 | 8.97 | 0.03 | 0.34% | 8.89 | 9.10 | 70866 | 6380.84 | 2.06% |
| 2024-03-18 | 8.89 | 8.94 | 0.11 | 1.25% | 8.80 | 8.97 | 78752 | 6988.24 | 2.29% |
| 2024-03-15 | 8.70 | 8.83 | 0.15 | 1.73% | 8.61 | 8.84 | 61528 | 5385.12 | 1.79% |
| 2024-03-14 | 8.73 | 8.68 | -0.08 | -0.91% | 8.53 | 8.80 | 69034 | 5997.63 | 2.01% |
| 2024-03-13 | 8.87 | 8.76 | -0.08 | -0.90% | 8.68 | 8.87 | 74145 | 6494.61 | 2.16% |
| 2024-03-12 | 8.75 | 8.84 | 0.09 | 1.03% | 8.69 | 8.84 | 93899 | 8239.09 | 2.73% |
| 2024-03-11 | 8.68 | 8.75 | 0.05 | 0.57% | 8.64 | 8.77 | 64215 | 5594.39 | 1.87% |
| 2024-03-08 | 8.59 | 8.70 | 0.03 | 0.35% | 8.55 | 8.72 | 64568 | 5587.25 | 1.88% |
| 2024-03-07 | 8.70 | 8.67 | 0.02 | 0.23% | 8.57 | 8.85 | 106224 | 9222.20 | 3.09% |
| 2024-03-06 | 8.48 | 8.65 | 0.14 | 1.65% | 8.45 | 8.77 | 102651 | 8867.34 | 2.99% |
| 2024-03-05 | 8.54 | 8.51 | -0.19 | -2.18% | 8.50 | 8.69 | 104779 | 8975.78 | 3.05% |
| 2024-03-04 | 8.83 | 8.70 | -0.14 | -1.58% | 8.42 | 8.91 | 187156 | 16158.91 | 5.45% |
| 2024-03-01 | 9.16 | 8.84 | 0.05 | 0.57% | 8.72 | 9.22 | 320325 | 28598.91 | 9.32% |
| 2024-02-29 | 7.99 | 8.79 | 0.80 | 10.01% | 7.92 | 8.79 | 184150 | 15588.53 | 5.36% |
| 2024-02-28 | 8.55 | 7.99 | -0.56 | -6.55% | 7.98 | 8.80 | 138048 | 11604.81 | 4.02% |
| 2024-02-27 | 8.31 | 8.55 | 0.16 | 1.91% | 8.30 | 8.55 | 73999 | 6261.68 | 2.15% |
| 2024-02-26 | 8.30 | 8.39 | 0.05 | 0.60% | 8.26 | 8.52 | 102880 | 8614.07 | 2.99% |
| 2024-02-23 | 8.05 | 8.34 | 0.30 | 3.73% | 8.00 | 8.35 | 101872 | 8372.46 | 2.96% |
| 2024-02-22 | 7.91 | 8.04 | 0.11 | 1.39% | 7.83 | 8.10 | 90129 | 7206.51 | 2.62% |
| 2024-02-21 | 7.87 | 7.93 | 0.03 | 0.38% | 7.77 | 8.22 | 126917 | 10205.27 | 3.69% |
| 2024-02-20 | 7.69 | 7.90 | 0.17 | 2.20% | 7.52 | 7.95 | 114368 | 8915.75 | 3.33% |
| 2024-02-19 | 7.40 | 7.73 | 0.42 | 5.75% | 7.37 | 7.80 | 168621 | 12895.90 | 4.91% |
| 2024-02-08 | 6.90 | 7.31 | 0.60 | 8.94% | 6.72 | 7.33 | 182671 | 12857.75 | 5.32% |
| 2024-02-07 | 6.87 | 6.71 | -0.11 | -1.61% | 6.62 | 7.06 | 188425 | 12908.95 | 5.48% |
| 2024-02-06 | 6.50 | 6.82 | 0.05 | 0.74% | 6.14 | 7.07 | 211622 | 13867.21 | 6.16% |
| 2024-02-05 | 7.38 | 6.77 | -0.75 | -9.97% | 6.77 | 7.39 | 177464 | 12255.72 | 5.16% |
| 2024-02-02 | 7.78 | 7.52 | -0.28 | -3.59% | 7.20 | 7.96 | 142115 | 10729.52 | 4.14% |
| 2024-02-01 | 7.92 | 7.80 | -0.16 | -2.01% | 7.56 | 7.98 | 116262 | 9066.57 | 3.38% |
| 2024-01-31 | 8.47 | 7.96 | -0.56 | -6.57% | 7.96 | 8.52 | 138932 | 11408.38 | 4.04% |
| 2024-01-30 | 8.79 | 8.52 | -0.24 | -2.74% | 8.50 | 8.86 | 91541 | 7936.52 | 2.66% |