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 | 8.06 | 7.87 | -0.22 | -2.72% | 7.85 | 8.08 | 174060 | 13815.45 | 4.22% |
| 2024-05-07 | 8.08 | 8.09 | 0.03 | 0.37% | 7.97 | 8.14 | 200524 | 16178.12 | 4.87% |
| 2024-05-06 | 8.05 | 8.06 | 0.10 | 1.26% | 7.99 | 8.12 | 219994 | 17717.48 | 5.34% |
| 2024-04-30 | 8.09 | 7.96 | -0.06 | -0.75% | 7.92 | 8.16 | 254382 | 20376.48 | 6.17% |
| 2024-04-29 | 8.13 | 8.02 | 0.39 | 5.11% | 7.96 | 8.37 | 464537 | 37758.44 | 11.27% |
| 2024-04-26 | 7.55 | 7.63 | 0.00 | 0.00% | 7.50 | 7.67 | 231034 | 17571.11 | 5.61% |
| 2024-04-25 | 7.38 | 7.63 | 0.29 | 3.95% | 7.35 | 7.64 | 234082 | 17672.38 | 5.68% |
| 2024-04-24 | 7.17 | 7.34 | 0.09 | 1.24% | 7.11 | 7.34 | 156248 | 11332.83 | 3.85% |
| 2024-04-23 | 7.05 | 7.25 | 0.22 | 3.13% | 6.99 | 7.29 | 162719 | 11653.75 | 4.01% |
| 2024-04-22 | 7.01 | 7.03 | -0.11 | -1.54% | 6.95 | 7.17 | 107500 | 7576.44 | 2.65% |
| 2024-04-19 | 7.15 | 7.14 | -0.06 | -0.83% | 7.06 | 7.27 | 132667 | 9484.22 | 3.27% |
| 2024-04-18 | 7.12 | 7.20 | -0.02 | -0.28% | 7.12 | 7.41 | 216167 | 15735.95 | 5.32% |
| 2024-04-17 | 6.76 | 7.22 | 0.59 | 8.90% | 6.76 | 7.23 | 195622 | 13722.57 | 4.82% |
| 2024-04-16 | 7.08 | 6.63 | -0.50 | -7.01% | 6.59 | 7.08 | 185520 | 12571.56 | 4.57% |
| 2024-04-15 | 7.28 | 7.13 | -0.14 | -1.93% | 7.00 | 7.37 | 146671 | 10490.14 | 3.61% |
| 2024-04-12 | 7.29 | 7.27 | 0.00 | 0.00% | 7.27 | 7.46 | 114395 | 8422.23 | 2.82% |
| 2024-04-11 | 7.25 | 7.27 | -0.05 | -0.68% | 7.17 | 7.45 | 140643 | 10297.18 | 3.46% |
| 2024-04-10 | 7.60 | 7.32 | -0.30 | -3.94% | 7.26 | 7.64 | 164128 | 12130.16 | 4.04% |
| 2024-04-09 | 7.60 | 7.62 | 0.06 | 0.79% | 7.56 | 7.69 | 97692 | 7442.58 | 2.40% |
| 2024-04-08 | 7.82 | 7.56 | -0.28 | -3.57% | 7.56 | 7.84 | 136485 | 10492.29 | 3.36% |
| 2024-04-03 | 8.05 | 7.84 | -0.26 | -3.21% | 7.79 | 8.16 | 162513 | 12826.41 | 4.00% |
| 2024-04-02 | 8.16 | 8.10 | -0.13 | -1.58% | 8.02 | 8.21 | 175622 | 14202.99 | 4.32% |
| 2024-04-01 | 8.10 | 8.23 | 0.12 | 1.48% | 8.08 | 8.26 | 214511 | 17534.54 | 5.28% |
| 2024-03-29 | 8.05 | 8.11 | 0.02 | 0.25% | 7.94 | 8.14 | 181202 | 14560.63 | 4.46% |
| 2024-03-28 | 7.61 | 8.09 | 0.43 | 5.61% | 7.61 | 8.15 | 281983 | 22507.07 | 6.94% |
| 2024-03-27 | 7.90 | 7.66 | -0.29 | -3.65% | 7.59 | 7.94 | 202710 | 15755.96 | 4.99% |
| 2024-03-26 | 8.05 | 7.95 | -0.10 | -1.24% | 7.80 | 8.14 | 277191 | 22038.61 | 6.82% |
| 2024-03-25 | 8.33 | 8.05 | -0.31 | -3.71% | 8.04 | 8.47 | 316429 | 26137.67 | 7.79% |
| 2024-03-22 | 8.20 | 8.36 | 0.11 | 1.33% | 8.09 | 8.48 | 403306 | 33532.72 | 9.93% |
| 2024-03-21 | 8.20 | 8.25 | 0.03 | 0.36% | 8.09 | 8.28 | 242430 | 19852.94 | 5.97% |
| 2024-03-20 | 8.17 | 8.22 | 0.05 | 0.61% | 8.11 | 8.25 | 192975 | 15801.79 | 4.75% |
| 2024-03-19 | 8.34 | 8.17 | -0.24 | -2.85% | 8.17 | 8.41 | 285693 | 23621.18 | 7.03% |
| 2024-03-18 | 8.39 | 8.41 | -0.01 | -0.12% | 8.26 | 8.41 | 345762 | 28835.10 | 8.51% |
| 2024-03-15 | 7.96 | 8.42 | 0.39 | 4.86% | 7.91 | 8.43 | 510331 | 42053.60 | 12.56% |
| 2024-03-14 | 8.00 | 8.03 | -0.01 | -0.12% | 7.80 | 8.22 | 262051 | 20998.87 | 6.45% |
| 2024-03-13 | 8.04 | 8.04 | -0.06 | -0.74% | 7.95 | 8.14 | 257831 | 20707.37 | 6.35% |
| 2024-03-12 | 7.97 | 8.10 | 0.18 | 2.27% | 7.86 | 8.12 | 328921 | 26382.54 | 8.10% |
| 2024-03-11 | 7.86 | 7.92 | -0.02 | -0.25% | 7.75 | 7.94 | 223315 | 17561.92 | 5.50% |
| 2024-03-08 | 7.60 | 7.94 | 0.26 | 3.39% | 7.60 | 8.07 | 329928 | 25870.54 | 8.12% |
| 2024-03-07 | 8.08 | 7.68 | -0.21 | -2.66% | 7.68 | 8.19 | 365615 | 28991.37 | 9.00% |
| 2024-03-06 | 7.47 | 7.89 | 0.34 | 4.50% | 7.46 | 7.93 | 333069 | 25742.42 | 8.20% |
| 2024-03-05 | 7.75 | 7.55 | -0.37 | -4.67% | 7.50 | 7.78 | 311285 | 23725.37 | 7.66% |
| 2024-03-04 | 7.97 | 7.92 | -0.08 | -1.00% | 7.70 | 8.02 | 290051 | 22811.77 | 7.14% |
| 2024-03-01 | 7.85 | 8.00 | 0.18 | 2.30% | 7.71 | 8.07 | 347251 | 27513.55 | 8.55% |
| 2024-02-29 | 7.29 | 7.82 | 0.43 | 5.82% | 7.29 | 7.83 | 364183 | 27960.61 | 8.96% |
| 2024-02-28 | 8.08 | 7.39 | -0.48 | -6.10% | 7.37 | 8.53 | 567725 | 45750.38 | 13.97% |
| 2024-02-27 | 7.52 | 7.87 | 0.34 | 4.52% | 7.39 | 7.95 | 388454 | 29946.34 | 9.56% |
| 2024-02-26 | 7.68 | 7.53 | 0.26 | 3.58% | 7.43 | 7.96 | 381669 | 29101.37 | 9.39% |
| 2024-02-23 | 7.03 | 7.27 | 0.27 | 3.86% | 6.93 | 7.31 | 234746 | 16742.01 | 5.78% |
| 2024-02-22 | 6.84 | 7.00 | 0.13 | 1.89% | 6.84 | 7.01 | 147864 | 10264.94 | 3.64% |
| 2024-02-21 | 6.80 | 6.87 | -0.02 | -0.29% | 6.73 | 7.13 | 196767 | 13716.24 | 4.84% |
| 2024-02-20 | 6.82 | 6.89 | -0.02 | -0.29% | 6.70 | 6.90 | 130416 | 8884.71 | 3.21% |
| 2024-02-19 | 6.83 | 6.91 | 0.18 | 2.67% | 6.64 | 6.97 | 211237 | 14407.10 | 5.20% |
| 2024-02-08 | 6.23 | 6.73 | 0.56 | 9.08% | 6.17 | 6.76 | 215867 | 14026.39 | 5.31% |
| 2024-02-07 | 6.26 | 6.17 | -0.13 | -2.06% | 6.06 | 6.50 | 184338 | 11618.99 | 4.54% |
| 2024-02-06 | 5.88 | 6.30 | 0.35 | 5.88% | 5.65 | 6.44 | 194985 | 11844.55 | 4.80% |
| 2024-02-05 | 6.14 | 5.95 | -0.21 | -3.41% | 5.36 | 6.21 | 262325 | 15224.69 | 6.46% |
| 2024-02-02 | 6.44 | 6.16 | -0.26 | -4.05% | 5.93 | 6.53 | 147336 | 9226.98 | 3.63% |
| 2024-02-01 | 6.32 | 6.42 | 0.05 | 0.78% | 6.19 | 6.59 | 127573 | 8169.44 | 3.14% |
| 2024-01-31 | 6.69 | 6.37 | -0.39 | -5.77% | 6.36 | 6.78 | 140192 | 9177.07 | 3.45% |
| 2024-01-30 | 6.88 | 6.76 | -0.14 | -2.03% | 6.74 | 7.02 | 97579 | 6709.85 | 2.40% |