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 | 8.12 | 7.94 | -0.23 | -2.82% | 7.92 | 8.17 | 172834 | 13820.43 | 1.43% |
| 2024-05-09 | 8.00 | 8.17 | 0.28 | 3.55% | 8.00 | 8.26 | 237369 | 19383.46 | 1.97% |
| 2024-05-08 | 7.93 | 7.89 | -0.11 | -1.38% | 7.89 | 8.05 | 143707 | 11459.28 | 1.19% |
| 2024-05-07 | 7.94 | 8.00 | 0.04 | 0.50% | 7.89 | 8.04 | 159804 | 12739.35 | 1.33% |
| 2024-05-06 | 8.00 | 7.96 | 0.04 | 0.51% | 7.94 | 8.18 | 206400 | 16565.18 | 1.71% |
| 2024-04-30 | 7.92 | 7.92 | 0.01 | 0.13% | 7.85 | 8.00 | 208924 | 16537.29 | 1.73% |
| 2024-04-29 | 7.67 | 7.91 | 0.57 | 7.77% | 7.58 | 8.00 | 335471 | 26345.27 | 2.79% |
| 2024-04-26 | 7.01 | 7.34 | 0.32 | 4.56% | 6.98 | 7.34 | 168533 | 12160.16 | 1.40% |
| 2024-04-25 | 6.95 | 7.02 | 0.07 | 1.01% | 6.91 | 7.12 | 117545 | 8264.68 | 0.98% |
| 2024-04-24 | 6.82 | 6.95 | 0.19 | 2.81% | 6.65 | 6.95 | 150288 | 10310.14 | 1.25% |
| 2024-04-23 | 6.88 | 6.76 | -0.02 | -0.29% | 6.69 | 6.92 | 111979 | 7606.57 | 0.93% |
| 2024-04-22 | 6.79 | 6.78 | 0.04 | 0.59% | 6.55 | 6.95 | 149766 | 10170.69 | 1.25% |
| 2024-04-19 | 6.82 | 6.74 | -0.12 | -1.75% | 6.65 | 6.88 | 111401 | 7514.95 | 0.93% |
| 2024-04-18 | 6.93 | 6.86 | -0.09 | -1.29% | 6.72 | 7.04 | 146760 | 10145.16 | 1.22% |
| 2024-04-17 | 6.45 | 6.95 | 0.59 | 9.28% | 6.45 | 6.96 | 193212 | 13095.38 | 1.61% |
| 2024-04-16 | 6.89 | 6.36 | -0.53 | -7.69% | 6.35 | 6.89 | 218257 | 14207.95 | 1.81% |
| 2024-04-15 | 7.13 | 6.89 | -0.30 | -4.17% | 6.72 | 7.31 | 209400 | 14583.76 | 1.74% |
| 2024-04-12 | 7.45 | 7.19 | -0.20 | -2.71% | 7.18 | 7.49 | 137884 | 10076.57 | 1.15% |
| 2024-04-11 | 7.36 | 7.39 | -0.10 | -1.34% | 7.31 | 7.53 | 116369 | 8640.96 | 0.97% |
| 2024-04-10 | 7.73 | 7.49 | -0.28 | -3.60% | 7.41 | 7.77 | 140837 | 10593.86 | 1.17% |
| 2024-04-09 | 7.50 | 7.77 | 0.30 | 4.02% | 7.46 | 7.84 | 175272 | 13493.99 | 1.46% |
| 2024-04-08 | 7.65 | 7.47 | -0.19 | -2.48% | 7.45 | 7.77 | 140236 | 10635.25 | 1.17% |
| 2024-04-03 | 7.88 | 7.66 | -0.20 | -2.54% | 7.64 | 7.93 | 157974 | 12246.58 | 1.31% |
| 2024-04-02 | 7.84 | 7.86 | -0.01 | -0.13% | 7.67 | 7.91 | 178700 | 13930.88 | 1.49% |
| 2024-04-01 | 7.47 | 7.87 | 0.40 | 5.35% | 7.47 | 8.08 | 256616 | 20137.21 | 2.13% |
| 2024-03-29 | 7.57 | 7.47 | -0.03 | -0.40% | 7.38 | 7.68 | 126136 | 9458.29 | 1.05% |
| 2024-03-28 | 7.42 | 7.50 | 0.14 | 1.90% | 7.36 | 7.59 | 149106 | 11167.13 | 1.24% |
| 2024-03-27 | 7.90 | 7.36 | -0.54 | -6.84% | 7.36 | 7.92 | 192561 | 14613.29 | 1.60% |
| 2024-03-26 | 7.76 | 7.90 | 0.14 | 1.80% | 7.70 | 7.96 | 192029 | 15065.75 | 1.60% |
| 2024-03-25 | 8.05 | 7.76 | -0.34 | -4.20% | 7.75 | 8.11 | 195882 | 15529.59 | 1.63% |
| 2024-03-22 | 8.39 | 8.10 | -0.26 | -3.11% | 8.07 | 8.42 | 185646 | 15184.05 | 1.54% |
| 2024-03-21 | 8.44 | 8.36 | -0.11 | -1.30% | 8.30 | 8.51 | 159833 | 13409.10 | 1.33% |
| 2024-03-20 | 8.41 | 8.47 | 0.06 | 0.71% | 8.38 | 8.54 | 138207 | 11683.58 | 1.15% |
| 2024-03-19 | 8.49 | 8.41 | -0.11 | -1.29% | 8.40 | 8.59 | 166435 | 14106.18 | 1.38% |
| 2024-03-18 | 8.47 | 8.52 | 0.13 | 1.55% | 8.39 | 8.61 | 201847 | 17094.88 | 1.68% |
| 2024-03-15 | 8.25 | 8.39 | 0.09 | 1.08% | 8.20 | 8.39 | 165401 | 13714.10 | 1.38% |
| 2024-03-14 | 8.36 | 8.30 | -0.08 | -0.95% | 8.17 | 8.48 | 181815 | 15120.55 | 1.51% |
| 2024-03-13 | 8.43 | 8.38 | -0.06 | -0.71% | 8.33 | 8.50 | 182449 | 15338.41 | 1.52% |
| 2024-03-12 | 8.37 | 8.44 | 0.00 | 0.00% | 8.28 | 8.56 | 322334 | 27044.88 | 2.68% |
| 2024-03-11 | 7.87 | 8.44 | 0.54 | 6.84% | 7.86 | 8.54 | 437187 | 36199.23 | 3.63% |
| 2024-03-08 | 7.94 | 7.90 | 0.02 | 0.25% | 7.78 | 8.02 | 111589 | 8788.69 | 0.93% |
| 2024-03-07 | 8.14 | 7.88 | -0.18 | -2.23% | 7.88 | 8.28 | 183802 | 14888.43 | 1.53% |
| 2024-03-06 | 7.99 | 8.06 | 0.04 | 0.50% | 7.82 | 8.16 | 146706 | 11774.16 | 1.22% |
| 2024-03-05 | 8.02 | 8.02 | -0.09 | -1.11% | 7.88 | 8.11 | 171528 | 13712.70 | 1.43% |
| 2024-03-04 | 8.29 | 8.11 | -0.17 | -2.05% | 8.03 | 8.32 | 189572 | 15407.65 | 1.58% |
| 2024-03-01 | 8.24 | 8.28 | 0.09 | 1.10% | 8.09 | 8.35 | 212341 | 17477.50 | 1.77% |
| 2024-02-29 | 7.66 | 8.19 | 0.39 | 5.00% | 7.61 | 8.19 | 271670 | 21859.31 | 2.26% |
| 2024-02-28 | 8.36 | 7.80 | -0.62 | -7.36% | 7.77 | 8.65 | 462526 | 38256.21 | 3.85% |
| 2024-02-27 | 8.16 | 8.42 | 0.32 | 3.95% | 8.09 | 8.42 | 315542 | 26189.75 | 2.62% |
| 2024-02-26 | 8.04 | 8.10 | 0.04 | 0.50% | 7.94 | 8.26 | 325332 | 26367.52 | 2.70% |
| 2024-02-23 | 7.73 | 8.06 | 0.32 | 4.13% | 7.65 | 8.10 | 350781 | 27632.65 | 2.92% |
| 2024-02-22 | 7.60 | 7.74 | 0.12 | 1.57% | 7.53 | 7.75 | 248026 | 18983.45 | 2.06% |
| 2024-02-21 | 7.31 | 7.62 | 0.24 | 3.25% | 7.25 | 7.94 | 410954 | 31502.34 | 3.42% |
| 2024-02-20 | 7.25 | 7.38 | 0.01 | 0.14% | 7.17 | 7.40 | 200038 | 14608.65 | 1.66% |
| 2024-02-19 | 7.31 | 7.37 | -0.05 | -0.67% | 7.22 | 7.54 | 331335 | 24429.02 | 2.75% |
| 2024-02-08 | 7.49 | 7.42 | -0.03 | -0.40% | 7.11 | 7.58 | 580624 | 42483.78 | 4.83% |
| 2024-02-07 | 6.25 | 7.45 | 1.24 | 19.97% | 6.25 | 7.45 | 380152 | 27623.55 | 3.16% |
| 2024-02-06 | 5.67 | 6.21 | 0.40 | 6.88% | 5.53 | 6.30 | 260372 | 15498.15 | 2.16% |
| 2024-02-05 | 6.49 | 5.81 | -0.75 | -11.43% | 5.73 | 6.49 | 292677 | 17627.76 | 2.43% |
| 2024-02-02 | 7.10 | 6.56 | -0.43 | -6.15% | 6.29 | 7.13 | 225757 | 15040.46 | 1.88% |