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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.03 | 7.98 | -0.03 | -0.37% | 7.96 | 8.25 | 204756 | 16551.54 | 2.29% |
| 2024-05-09 | 7.75 | 8.01 | 0.27 | 3.49% | 7.71 | 8.15 | 222124 | 17695.10 | 2.48% |
| 2024-05-08 | 7.76 | 7.74 | -0.02 | -0.26% | 7.66 | 7.80 | 91432 | 7067.87 | 1.02% |
| 2024-05-07 | 7.75 | 7.76 | 0.00 | 0.00% | 7.70 | 7.82 | 89102 | 6912.54 | 0.99% |
| 2024-05-06 | 7.61 | 7.76 | 0.26 | 3.47% | 7.60 | 7.83 | 127710 | 9895.99 | 1.43% |
| 2024-04-30 | 7.75 | 7.50 | -0.18 | -2.34% | 7.48 | 7.76 | 119328 | 9053.90 | 1.33% |
| 2024-04-29 | 7.47 | 7.68 | 0.18 | 2.40% | 7.40 | 7.72 | 146756 | 11131.80 | 1.64% |
| 2024-04-26 | 7.33 | 7.50 | 0.15 | 2.04% | 7.26 | 7.52 | 187908 | 13929.17 | 2.10% |
| 2024-04-25 | 7.56 | 7.35 | -0.54 | -6.84% | 7.26 | 7.56 | 283495 | 20913.73 | 3.16% |
| 2024-04-24 | 7.95 | 7.89 | -0.15 | -1.87% | 7.80 | 8.03 | 135639 | 10704.19 | 1.51% |
| 2024-04-23 | 8.03 | 8.04 | -0.03 | -0.37% | 8.00 | 8.18 | 117376 | 9465.54 | 1.31% |
| 2024-04-22 | 7.90 | 8.07 | 0.08 | 1.00% | 7.76 | 8.14 | 190154 | 15200.82 | 2.12% |
| 2024-04-19 | 7.65 | 7.99 | 0.28 | 3.63% | 7.60 | 8.15 | 223413 | 17715.59 | 2.49% |
| 2024-04-18 | 7.68 | 7.71 | -0.02 | -0.26% | 7.56 | 7.84 | 98013 | 7577.27 | 1.09% |
| 2024-04-17 | 7.44 | 7.73 | 0.46 | 6.33% | 7.37 | 7.73 | 134386 | 10246.25 | 1.50% |
| 2024-04-16 | 7.67 | 7.27 | -0.43 | -5.58% | 7.27 | 7.72 | 139169 | 10387.22 | 1.55% |
| 2024-04-15 | 7.88 | 7.70 | -0.14 | -1.79% | 7.60 | 7.97 | 133219 | 10341.84 | 1.49% |
| 2024-04-12 | 7.99 | 7.84 | -0.19 | -2.37% | 7.83 | 8.05 | 99761 | 7898.09 | 1.11% |
| 2024-04-11 | 7.97 | 8.03 | -0.02 | -0.25% | 7.92 | 8.13 | 109128 | 8757.79 | 1.22% |
| 2024-04-10 | 8.24 | 8.05 | -0.21 | -2.54% | 7.97 | 8.32 | 133794 | 10878.51 | 1.49% |
| 2024-04-09 | 8.19 | 8.26 | 0.11 | 1.35% | 7.98 | 8.27 | 140516 | 11409.99 | 1.57% |
| 2024-04-08 | 8.25 | 8.15 | -0.15 | -1.81% | 8.14 | 8.37 | 119228 | 9851.11 | 1.33% |
| 2024-04-03 | 8.25 | 8.30 | 0.04 | 0.48% | 8.18 | 8.38 | 134774 | 11147.35 | 1.50% |
| 2024-04-02 | 8.19 | 8.26 | 0.02 | 0.24% | 8.14 | 8.30 | 106345 | 8748.85 | 1.19% |
| 2024-04-01 | 8.01 | 8.24 | 0.23 | 2.87% | 7.98 | 8.26 | 137993 | 11250.32 | 1.54% |
| 2024-03-29 | 7.80 | 8.01 | 0.18 | 2.30% | 7.77 | 8.01 | 125188 | 9891.39 | 1.40% |
| 2024-03-28 | 7.74 | 7.83 | 0.08 | 1.03% | 7.72 | 7.91 | 116175 | 9088.37 | 1.30% |
| 2024-03-27 | 7.95 | 7.75 | -0.29 | -3.61% | 7.74 | 8.02 | 111900 | 8832.60 | 1.25% |
| 2024-03-26 | 8.11 | 8.04 | -0.09 | -1.11% | 7.91 | 8.20 | 123174 | 9890.40 | 1.37% |
| 2024-03-25 | 8.19 | 8.13 | -0.02 | -0.25% | 8.13 | 8.36 | 189920 | 15696.11 | 2.12% |
| 2024-03-22 | 8.42 | 8.15 | -0.33 | -3.89% | 8.09 | 8.42 | 193101 | 15851.45 | 2.16% |
| 2024-03-21 | 8.24 | 8.48 | 0.22 | 2.66% | 8.24 | 8.52 | 271956 | 22918.16 | 3.04% |
| 2024-03-20 | 8.35 | 8.26 | 0.09 | 1.10% | 8.24 | 8.59 | 254445 | 21264.45 | 2.84% |
| 2024-03-19 | 8.12 | 8.17 | 0.05 | 0.62% | 8.09 | 8.22 | 145302 | 11870.58 | 1.62% |
| 2024-03-18 | 8.01 | 8.12 | 0.09 | 1.12% | 7.98 | 8.12 | 119545 | 9645.12 | 1.33% |
| 2024-03-15 | 7.89 | 8.03 | 0.10 | 1.26% | 7.87 | 8.06 | 108204 | 8631.66 | 1.21% |
| 2024-03-14 | 8.00 | 7.93 | -0.14 | -1.73% | 7.87 | 8.11 | 138315 | 11051.83 | 1.54% |
| 2024-03-13 | 8.32 | 8.07 | -0.12 | -1.47% | 8.01 | 8.33 | 219422 | 17813.28 | 2.45% |
| 2024-03-12 | 8.10 | 8.19 | 0.11 | 1.36% | 8.03 | 8.22 | 194234 | 15814.60 | 2.17% |
| 2024-03-11 | 7.95 | 8.08 | 0.12 | 1.51% | 7.94 | 8.09 | 121710 | 9767.67 | 1.36% |
| 2024-03-08 | 7.93 | 7.96 | 0.00 | 0.00% | 7.86 | 8.09 | 103001 | 8172.65 | 1.15% |
| 2024-03-07 | 8.03 | 7.96 | -0.09 | -1.12% | 7.95 | 8.19 | 146083 | 11803.63 | 1.63% |
| 2024-03-06 | 8.10 | 8.05 | -0.08 | -0.98% | 7.97 | 8.18 | 141964 | 11445.99 | 1.58% |
| 2024-03-05 | 8.33 | 8.13 | -0.23 | -2.75% | 8.10 | 8.35 | 180484 | 14806.51 | 2.01% |
| 2024-03-04 | 8.35 | 8.36 | -0.06 | -0.71% | 8.25 | 8.66 | 221981 | 18718.30 | 2.48% |
| 2024-03-01 | 8.51 | 8.42 | -0.18 | -2.09% | 8.32 | 8.59 | 281191 | 23678.94 | 3.14% |
| 2024-02-29 | 8.03 | 8.60 | 0.27 | 3.24% | 7.98 | 8.69 | 429860 | 35980.86 | 4.80% |
| 2024-02-28 | 8.08 | 8.33 | 0.26 | 3.22% | 7.88 | 8.66 | 358542 | 29461.89 | 4.00% |
| 2024-02-27 | 7.92 | 8.07 | 0.13 | 1.64% | 7.89 | 8.10 | 151424 | 12141.14 | 1.69% |
| 2024-02-26 | 7.86 | 7.94 | -0.01 | -0.13% | 7.78 | 8.03 | 147364 | 11672.66 | 1.64% |
| 2024-02-23 | 7.88 | 7.95 | -0.02 | -0.25% | 7.78 | 7.95 | 164778 | 12955.90 | 1.84% |
| 2024-02-22 | 7.72 | 7.97 | 0.24 | 3.10% | 7.69 | 8.17 | 221540 | 17563.80 | 2.47% |
| 2024-02-21 | 7.68 | 7.73 | 0.02 | 0.26% | 7.58 | 7.91 | 126050 | 9807.30 | 1.41% |
| 2024-02-20 | 7.65 | 7.71 | -0.01 | -0.13% | 7.54 | 7.72 | 105961 | 8076.64 | 1.18% |
| 2024-02-19 | 7.81 | 7.72 | 0.05 | 0.65% | 7.65 | 7.84 | 147934 | 11433.59 | 1.65% |
| 2024-02-08 | 7.49 | 7.67 | 0.26 | 3.51% | 7.43 | 7.79 | 217109 | 16584.62 | 2.42% |
| 2024-02-07 | 7.06 | 7.41 | 0.30 | 4.22% | 7.00 | 7.59 | 226505 | 16723.37 | 2.53% |
| 2024-02-06 | 6.55 | 7.11 | 0.34 | 5.02% | 6.39 | 7.21 | 244457 | 16795.27 | 2.73% |
| 2024-02-05 | 6.99 | 6.77 | 0.10 | 1.50% | 6.63 | 7.20 | 304527 | 21236.80 | 3.40% |
| 2024-02-02 | 6.99 | 6.67 | -0.30 | -4.30% | 6.37 | 7.19 | 161224 | 10973.77 | 1.80% |
| 2024-02-01 | 6.98 | 6.97 | -0.11 | -1.55% | 6.91 | 7.20 | 92814 | 6543.76 | 1.04% |