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 | 8.10 | 7.93 | -0.22 | -2.70% | 7.90 | 8.13 | 51047 | 4090.40 | 3.10% |
| 2024-05-07 | 8.00 | 8.15 | 0.09 | 1.12% | 8.00 | 8.19 | 56199 | 4550.03 | 3.41% |
| 2024-05-06 | 8.01 | 8.06 | 0.16 | 2.03% | 7.88 | 8.13 | 63614 | 5092.96 | 3.86% |
| 2024-04-30 | 8.10 | 7.90 | -0.22 | -2.71% | 7.80 | 8.25 | 68925 | 5480.72 | 4.19% |
| 2024-04-29 | 7.83 | 8.12 | 0.33 | 4.24% | 7.77 | 8.13 | 74256 | 5922.78 | 4.51% |
| 2024-04-26 | 7.69 | 7.79 | 0.09 | 1.17% | 7.54 | 7.95 | 64963 | 5047.17 | 3.95% |
| 2024-04-25 | 7.48 | 7.70 | 0.18 | 2.39% | 7.40 | 7.72 | 64495 | 4903.26 | 3.92% |
| 2024-04-24 | 7.23 | 7.52 | 0.29 | 4.01% | 7.19 | 7.60 | 73172 | 5454.47 | 4.44% |
| 2024-04-23 | 7.21 | 7.23 | 0.07 | 0.98% | 7.15 | 7.42 | 66559 | 4850.51 | 4.04% |
| 2024-04-22 | 6.99 | 7.16 | 0.08 | 1.13% | 6.76 | 7.25 | 71773 | 5068.76 | 4.36% |
| 2024-04-19 | 7.14 | 7.08 | -0.16 | -2.21% | 7.01 | 7.25 | 62278 | 4422.95 | 3.78% |
| 2024-04-18 | 7.30 | 7.24 | -0.06 | -0.82% | 7.03 | 7.45 | 103528 | 7517.42 | 6.29% |
| 2024-04-17 | 6.51 | 7.30 | 0.41 | 5.95% | 6.50 | 7.34 | 122668 | 8779.54 | 7.45% |
| 2024-04-16 | 6.89 | 6.89 | -0.77 | -10.05% | 6.89 | 7.33 | 56574 | 3917.88 | 3.44% |
| 2024-04-15 | 8.20 | 7.66 | -0.85 | -9.99% | 7.66 | 8.27 | 143573 | 11211.23 | 8.86% |
| 2024-04-12 | 8.48 | 8.51 | -0.01 | -0.12% | 8.48 | 8.98 | 96171 | 8313.58 | 5.93% |
| 2024-04-11 | 8.52 | 8.52 | -0.28 | -3.18% | 8.42 | 8.78 | 111815 | 9640.14 | 6.90% |
| 2024-04-10 | 9.32 | 8.80 | -0.86 | -8.90% | 8.69 | 9.53 | 204773 | 18567.00 | 12.63% |
| 2024-04-09 | 9.59 | 9.66 | 0.25 | 2.66% | 9.59 | 10.35 | 193819 | 19050.85 | 11.96% |
| 2024-04-08 | 9.58 | 9.41 | -0.17 | -1.77% | 9.23 | 9.60 | 114731 | 10786.83 | 7.08% |
| 2024-04-03 | 9.66 | 9.58 | -0.08 | -0.83% | 9.31 | 9.76 | 148719 | 14141.45 | 9.17% |
| 2024-04-02 | 9.89 | 9.66 | -0.24 | -2.42% | 9.54 | 9.91 | 217539 | 21103.23 | 13.42% |
| 2024-04-01 | 9.81 | 9.90 | -0.22 | -2.17% | 9.80 | 10.34 | 400635 | 40037.78 | 24.72% |
| 2024-03-29 | 9.29 | 10.12 | 0.92 | 10.00% | 9.29 | 10.12 | 448839 | 44971.69 | 27.69% |
| 2024-03-28 | 9.02 | 9.20 | 0.05 | 0.55% | 8.53 | 9.34 | 197804 | 18014.57 | 12.20% |
| 2024-03-27 | 9.71 | 9.15 | -0.56 | -5.77% | 9.00 | 9.71 | 281738 | 26091.16 | 17.38% |
| 2024-03-26 | 8.92 | 9.71 | 0.88 | 9.97% | 8.85 | 9.71 | 166759 | 16069.47 | 10.29% |
| 2024-03-25 | 9.10 | 8.83 | -0.42 | -4.54% | 8.78 | 9.33 | 113720 | 10310.83 | 7.02% |
| 2024-03-22 | 9.46 | 9.25 | -0.39 | -4.05% | 9.18 | 9.55 | 142181 | 13227.62 | 8.77% |
| 2024-03-21 | 9.28 | 9.64 | 0.29 | 3.10% | 9.11 | 10.01 | 228191 | 21598.27 | 14.08% |
| 2024-03-20 | 9.10 | 9.35 | 0.36 | 4.00% | 8.99 | 9.44 | 181991 | 16829.82 | 11.23% |
| 2024-03-19 | 9.08 | 8.99 | 0.01 | 0.11% | 8.97 | 9.15 | 137564 | 12457.23 | 8.49% |
| 2024-03-18 | 8.77 | 8.98 | 0.27 | 3.10% | 8.75 | 9.10 | 168605 | 15068.05 | 10.40% |
| 2024-03-15 | 8.62 | 8.71 | 0.06 | 0.69% | 8.43 | 8.71 | 92315 | 7934.41 | 5.69% |
| 2024-03-14 | 8.70 | 8.65 | -0.10 | -1.14% | 8.39 | 8.76 | 108702 | 9364.23 | 6.71% |
| 2024-03-13 | 8.60 | 8.75 | 0.01 | 0.11% | 8.60 | 8.89 | 124936 | 10897.53 | 7.71% |
| 2024-03-12 | 8.49 | 8.74 | 0.26 | 3.07% | 8.49 | 8.87 | 186688 | 16226.01 | 11.52% |
| 2024-03-11 | 8.37 | 8.48 | 0.02 | 0.24% | 8.21 | 8.49 | 122318 | 10264.43 | 7.55% |
| 2024-03-08 | 8.36 | 8.46 | 0.14 | 1.68% | 8.33 | 8.60 | 156565 | 13252.55 | 9.66% |
| 2024-03-07 | 8.73 | 8.32 | -0.60 | -6.73% | 8.30 | 8.88 | 252427 | 21703.22 | 15.57% |
| 2024-03-06 | 9.06 | 8.92 | -0.55 | -5.81% | 8.70 | 9.30 | 368417 | 32772.70 | 22.73% |
| 2024-03-05 | 11.47 | 9.47 | -0.96 | -9.20% | 9.39 | 11.47 | 530345 | 53648.50 | 32.72% |
| 2024-03-04 | 10.43 | 10.43 | 0.95 | 10.02% | 10.43 | 10.43 | 65012 | 6780.75 | 4.01% |
| 2024-03-01 | 8.80 | 9.48 | 0.86 | 9.98% | 8.75 | 9.48 | 99375 | 9217.64 | 6.13% |
| 2024-02-29 | 7.50 | 8.62 | 0.78 | 9.95% | 7.50 | 8.62 | 155911 | 12874.44 | 9.62% |
| 2024-02-28 | 8.66 | 7.84 | -0.87 | -9.99% | 7.84 | 8.72 | 197319 | 16312.50 | 12.17% |
| 2024-02-27 | 8.34 | 8.71 | 0.02 | 0.23% | 8.34 | 8.71 | 157804 | 13473.75 | 9.73% |
| 2024-02-26 | 8.06 | 8.69 | 0.66 | 8.22% | 8.06 | 8.83 | 227164 | 19473.62 | 14.01% |
| 2024-02-23 | 7.69 | 8.03 | 0.44 | 5.80% | 7.62 | 8.06 | 99235 | 7798.95 | 6.12% |
| 2024-02-22 | 7.22 | 7.59 | 0.31 | 4.26% | 7.22 | 7.61 | 97899 | 7266.94 | 6.04% |
| 2024-02-21 | 7.07 | 7.28 | 0.18 | 2.54% | 7.06 | 7.50 | 115305 | 8356.48 | 7.11% |
| 2024-02-20 | 6.80 | 7.10 | 0.30 | 4.41% | 6.60 | 7.10 | 97844 | 6698.00 | 6.04% |
| 2024-02-19 | 6.36 | 6.80 | 0.44 | 6.92% | 6.36 | 6.93 | 154919 | 10351.44 | 9.56% |
| 2024-02-08 | 5.59 | 6.36 | 0.58 | 10.03% | 5.22 | 6.36 | 215115 | 12238.20 | 13.27% |
| 2024-02-07 | 6.19 | 5.78 | -0.46 | -7.37% | 5.62 | 6.19 | 261031 | 14900.80 | 16.10% |
| 2024-02-06 | 6.25 | 6.24 | -0.69 | -9.96% | 6.24 | 6.46 | 123017 | 7727.16 | 7.59% |
| 2024-02-05 | 7.72 | 6.93 | -0.77 | -10.00% | 6.93 | 7.78 | 48580 | 3447.00 | 3.00% |
| 2024-02-02 | 8.26 | 7.70 | -0.44 | -5.41% | 7.51 | 8.63 | 90622 | 7333.93 | 5.59% |
| 2024-02-01 | 8.42 | 8.14 | -0.39 | -4.57% | 7.91 | 8.45 | 71609 | 5839.03 | 4.42% |
| 2024-01-31 | 9.16 | 8.53 | -0.63 | -6.88% | 8.46 | 9.32 | 78656 | 6910.22 | 4.85% |
| 2024-01-30 | 9.50 | 9.16 | -0.54 | -5.57% | 9.16 | 9.70 | 60930 | 5724.88 | 3.76% |