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 | 7.94 | 8.08 | 0.14 | 1.76% | 7.94 | 8.12 | 107779 | 8690.76 | 1.30% |
| 2024-05-08 | 8.13 | 7.94 | -0.25 | -3.05% | 7.93 | 8.15 | 132996 | 10667.61 | 1.60% |
| 2024-05-07 | 8.20 | 8.19 | -0.03 | -0.36% | 8.15 | 8.30 | 127247 | 10446.17 | 1.53% |
| 2024-05-06 | 8.29 | 8.22 | 0.03 | 0.37% | 8.20 | 8.36 | 141472 | 11706.31 | 1.70% |
| 2024-04-30 | 8.19 | 8.19 | -0.01 | -0.12% | 8.12 | 8.26 | 169485 | 13887.20 | 2.04% |
| 2024-04-29 | 8.02 | 8.20 | 0.22 | 2.76% | 7.99 | 8.24 | 205344 | 16713.20 | 2.47% |
| 2024-04-26 | 7.80 | 7.98 | 0.15 | 1.92% | 7.71 | 8.05 | 235441 | 18612.43 | 2.84% |
| 2024-04-25 | 7.80 | 7.83 | -0.05 | -0.63% | 7.75 | 7.92 | 161787 | 12672.37 | 1.95% |
| 2024-04-24 | 7.56 | 7.88 | 0.48 | 6.49% | 7.53 | 7.95 | 261693 | 20387.74 | 3.15% |
| 2024-04-23 | 7.40 | 7.40 | 0.02 | 0.27% | 7.32 | 7.50 | 94170 | 6970.53 | 1.13% |
| 2024-04-22 | 7.32 | 7.38 | 0.01 | 0.14% | 7.14 | 7.49 | 107397 | 7875.31 | 1.29% |
| 2024-04-19 | 7.57 | 7.37 | -0.13 | -1.73% | 7.32 | 7.58 | 114158 | 8456.36 | 1.38% |
| 2024-04-18 | 7.65 | 7.50 | -0.16 | -2.09% | 7.48 | 7.70 | 135411 | 10285.37 | 1.63% |
| 2024-04-17 | 7.22 | 7.66 | 0.52 | 7.28% | 7.22 | 7.66 | 161612 | 12114.32 | 1.95% |
| 2024-04-16 | 7.55 | 7.14 | -0.35 | -4.67% | 7.14 | 7.56 | 188380 | 13711.62 | 2.27% |
| 2024-04-15 | 7.79 | 7.49 | -0.27 | -3.48% | 7.38 | 7.83 | 190235 | 14399.76 | 2.29% |
| 2024-04-12 | 7.79 | 7.76 | 0.00 | 0.00% | 7.74 | 7.93 | 103851 | 8123.05 | 1.25% |
| 2024-04-11 | 7.73 | 7.76 | -0.06 | -0.77% | 7.72 | 7.93 | 111214 | 8710.40 | 1.34% |
| 2024-04-10 | 8.02 | 7.82 | -0.21 | -2.62% | 7.74 | 8.03 | 136072 | 10637.54 | 1.64% |
| 2024-04-09 | 7.92 | 8.03 | 0.08 | 1.01% | 7.89 | 8.07 | 122071 | 9762.39 | 1.47% |
| 2024-04-08 | 8.17 | 7.95 | -0.22 | -2.69% | 7.95 | 8.19 | 140557 | 11311.45 | 1.69% |
| 2024-04-03 | 8.32 | 8.17 | -0.15 | -1.80% | 8.03 | 8.32 | 155053 | 12652.42 | 1.87% |
| 2024-04-02 | 8.42 | 8.32 | -0.10 | -1.19% | 8.25 | 8.46 | 228972 | 19034.81 | 2.76% |
| 2024-04-01 | 8.40 | 8.42 | -0.06 | -0.71% | 8.23 | 8.49 | 380558 | 31810.82 | 4.58% |
| 2024-03-29 | 7.93 | 8.48 | 0.53 | 6.67% | 7.80 | 8.48 | 300876 | 24592.10 | 3.62% |
| 2024-03-28 | 7.66 | 7.95 | 0.35 | 4.61% | 7.61 | 8.10 | 175533 | 13878.51 | 2.11% |
| 2024-03-27 | 8.08 | 7.60 | -0.45 | -5.59% | 7.58 | 8.09 | 151862 | 11849.67 | 1.83% |
| 2024-03-26 | 8.18 | 8.05 | -0.10 | -1.23% | 7.94 | 8.25 | 147471 | 11919.03 | 1.78% |
| 2024-03-25 | 8.44 | 8.15 | -0.26 | -3.09% | 8.11 | 8.45 | 158629 | 13194.68 | 1.91% |
| 2024-03-22 | 8.57 | 8.41 | -0.16 | -1.87% | 8.38 | 8.60 | 179282 | 15194.92 | 2.16% |
| 2024-03-21 | 8.63 | 8.57 | -0.07 | -0.81% | 8.49 | 8.70 | 132293 | 11360.00 | 1.59% |
| 2024-03-20 | 8.51 | 8.64 | 0.13 | 1.53% | 8.47 | 8.65 | 168169 | 14408.68 | 2.03% |
| 2024-03-19 | 8.46 | 8.51 | 0.02 | 0.24% | 8.41 | 8.62 | 184063 | 15694.04 | 2.22% |
| 2024-03-18 | 8.44 | 8.49 | 0.15 | 1.80% | 8.33 | 8.49 | 148262 | 12475.41 | 1.79% |
| 2024-03-15 | 8.26 | 8.34 | 0.09 | 1.09% | 8.13 | 8.35 | 107885 | 8895.19 | 1.30% |
| 2024-03-14 | 8.32 | 8.25 | -0.10 | -1.20% | 8.13 | 8.38 | 150976 | 12483.38 | 1.82% |
| 2024-03-13 | 8.28 | 8.35 | 0.07 | 0.85% | 8.25 | 8.46 | 163088 | 13635.18 | 1.97% |
| 2024-03-12 | 8.28 | 8.28 | 0.01 | 0.12% | 8.18 | 8.37 | 143812 | 11880.09 | 1.74% |
| 2024-03-11 | 8.16 | 8.27 | 0.05 | 0.61% | 8.09 | 8.27 | 150963 | 12342.88 | 1.82% |
| 2024-03-08 | 8.08 | 8.22 | 0.17 | 2.11% | 7.97 | 8.23 | 152095 | 12357.62 | 1.84% |
| 2024-03-07 | 8.28 | 8.05 | -0.23 | -2.78% | 8.03 | 8.35 | 181195 | 14845.91 | 2.19% |
| 2024-03-06 | 8.22 | 8.28 | -0.01 | -0.12% | 8.17 | 8.44 | 149990 | 12436.85 | 1.81% |
| 2024-03-05 | 8.41 | 8.29 | -0.16 | -1.89% | 8.16 | 8.46 | 215931 | 17948.90 | 2.61% |
| 2024-03-04 | 8.38 | 8.45 | 0.18 | 2.18% | 8.26 | 8.52 | 270033 | 22711.52 | 3.26% |
| 2024-03-01 | 8.08 | 8.27 | 0.18 | 2.22% | 8.06 | 8.33 | 232812 | 19158.62 | 2.81% |
| 2024-02-29 | 7.66 | 8.09 | 0.36 | 4.66% | 7.63 | 8.10 | 213084 | 16970.83 | 2.57% |
| 2024-02-28 | 8.32 | 7.73 | -0.60 | -7.20% | 7.70 | 8.40 | 342242 | 27726.71 | 4.13% |
| 2024-02-27 | 7.99 | 8.33 | 0.43 | 5.44% | 7.88 | 8.33 | 328652 | 26669.39 | 3.97% |
| 2024-02-26 | 8.00 | 7.90 | -0.11 | -1.37% | 7.81 | 8.03 | 246992 | 19533.40 | 2.98% |
| 2024-02-23 | 7.72 | 8.01 | 0.33 | 4.30% | 7.60 | 8.03 | 209093 | 16355.62 | 2.52% |
| 2024-02-22 | 7.57 | 7.68 | 0.19 | 2.54% | 7.48 | 7.76 | 149087 | 11375.81 | 1.80% |
| 2024-02-21 | 7.41 | 7.49 | 0.07 | 0.94% | 7.32 | 7.80 | 190572 | 14453.32 | 2.30% |
| 2024-02-20 | 7.41 | 7.42 | -0.03 | -0.40% | 7.23 | 7.45 | 177589 | 13029.18 | 2.14% |
| 2024-02-19 | 7.48 | 7.45 | 0.05 | 0.68% | 7.24 | 7.60 | 270894 | 20079.71 | 3.27% |
| 2024-02-08 | 6.71 | 7.40 | 0.69 | 10.28% | 6.71 | 7.46 | 307261 | 22134.94 | 3.71% |
| 2024-02-07 | 6.31 | 6.71 | 0.37 | 5.84% | 6.31 | 6.88 | 307631 | 20492.22 | 3.71% |
| 2024-02-06 | 5.79 | 6.34 | 0.39 | 6.55% | 5.69 | 6.41 | 310924 | 18861.49 | 3.75% |
| 2024-02-05 | 6.53 | 5.95 | -0.62 | -9.44% | 5.80 | 6.53 | 300023 | 18293.25 | 3.64% |
| 2024-02-02 | 7.04 | 6.57 | -0.46 | -6.54% | 6.36 | 7.19 | 216346 | 14519.37 | 2.62% |
| 2024-02-01 | 7.06 | 7.03 | -0.05 | -0.71% | 6.88 | 7.23 | 170009 | 11981.81 | 2.06% |
| 2024-01-31 | 7.47 | 7.08 | -0.42 | -5.60% | 7.04 | 7.56 | 170588 | 12355.76 | 2.07% |
| 2024-01-30 | 7.74 | 7.50 | -0.27 | -3.47% | 7.47 | 7.85 | 141744 | 10867.47 | 1.72% |