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 | 8.31 | 8.08 | -0.27 | -3.23% | 8.06 | 8.44 | 75663 | 6198.38 | 2.76% |
| 2024-05-09 | 8.21 | 8.35 | 0.04 | 0.48% | 8.11 | 8.56 | 88391 | 7380.27 | 3.23% |
| 2024-05-08 | 8.11 | 8.31 | 0.16 | 1.96% | 8.09 | 8.44 | 103047 | 8533.40 | 3.76% |
| 2024-05-07 | 8.05 | 8.15 | 0.14 | 1.75% | 7.91 | 8.22 | 60820 | 4901.34 | 2.22% |
| 2024-05-06 | 7.85 | 8.01 | 0.36 | 4.71% | 7.72 | 8.07 | 67552 | 5349.57 | 2.47% |
| 2024-04-30 | 7.54 | 7.65 | 0.12 | 1.59% | 7.50 | 7.68 | 46397 | 3525.78 | 1.69% |
| 2024-04-29 | 7.17 | 7.53 | 0.37 | 5.17% | 7.14 | 7.54 | 70109 | 5186.79 | 2.56% |
| 2024-04-26 | 7.00 | 7.16 | -0.60 | -7.73% | 6.99 | 7.23 | 111192 | 7908.42 | 4.06% |
| 2024-04-25 | 7.60 | 7.76 | 0.13 | 1.70% | 7.58 | 7.87 | 35513 | 2759.28 | 1.30% |
| 2024-04-24 | 7.48 | 7.63 | 0.14 | 1.87% | 7.47 | 7.70 | 32700 | 2479.92 | 1.19% |
| 2024-04-23 | 7.35 | 7.49 | 0.13 | 1.77% | 7.33 | 7.54 | 28514 | 2121.80 | 1.04% |
| 2024-04-22 | 7.34 | 7.36 | 0.02 | 0.27% | 7.16 | 7.47 | 26992 | 1982.07 | 0.99% |
| 2024-04-19 | 7.38 | 7.34 | -0.06 | -0.81% | 7.25 | 7.46 | 27043 | 1984.60 | 0.99% |
| 2024-04-18 | 7.52 | 7.40 | -0.12 | -1.60% | 7.37 | 7.68 | 35893 | 2678.47 | 1.31% |
| 2024-04-17 | 7.05 | 7.52 | 0.53 | 7.58% | 7.05 | 7.53 | 43453 | 3201.82 | 1.59% |
| 2024-04-16 | 7.46 | 6.99 | -0.51 | -6.80% | 6.90 | 7.49 | 47895 | 3402.22 | 1.75% |
| 2024-04-15 | 7.99 | 7.50 | -0.45 | -5.66% | 7.38 | 7.99 | 55504 | 4247.05 | 2.03% |
| 2024-04-12 | 8.10 | 7.95 | -0.15 | -1.85% | 7.93 | 8.18 | 34905 | 2796.60 | 1.27% |
| 2024-04-11 | 8.14 | 8.10 | -0.03 | -0.37% | 8.02 | 8.27 | 26178 | 2134.91 | 0.96% |
| 2024-04-10 | 8.44 | 8.13 | -0.33 | -3.90% | 8.09 | 8.47 | 38577 | 3167.73 | 1.41% |
| 2024-04-09 | 8.12 | 8.46 | 0.30 | 3.68% | 8.10 | 8.46 | 34304 | 2852.04 | 1.25% |
| 2024-04-08 | 8.46 | 8.16 | -0.36 | -4.23% | 8.15 | 8.48 | 36680 | 3032.27 | 1.34% |
| 2024-04-03 | 8.54 | 8.52 | -0.06 | -0.70% | 8.39 | 8.60 | 30219 | 2562.70 | 1.10% |
| 2024-04-02 | 8.51 | 8.58 | 0.04 | 0.47% | 8.48 | 8.62 | 29381 | 2511.74 | 1.07% |
| 2024-04-01 | 8.40 | 8.54 | 0.20 | 2.40% | 8.38 | 8.54 | 32830 | 2775.81 | 1.20% |
| 2024-03-29 | 8.34 | 8.34 | 0.01 | 0.12% | 8.21 | 8.36 | 26949 | 2231.85 | 0.98% |
| 2024-03-28 | 8.18 | 8.33 | 0.15 | 1.83% | 8.09 | 8.36 | 38278 | 3160.24 | 1.40% |
| 2024-03-27 | 8.28 | 8.18 | -0.10 | -1.21% | 8.18 | 8.45 | 44208 | 3677.87 | 1.61% |
| 2024-03-26 | 8.20 | 8.28 | 0.03 | 0.36% | 8.09 | 8.29 | 36604 | 2997.04 | 1.34% |
| 2024-03-25 | 8.50 | 8.25 | -0.29 | -3.40% | 8.24 | 8.55 | 40718 | 3412.74 | 1.49% |
| 2024-03-22 | 8.73 | 8.54 | -0.24 | -2.73% | 8.46 | 8.76 | 54154 | 4635.66 | 1.98% |
| 2024-03-21 | 8.89 | 8.78 | -0.07 | -0.79% | 8.69 | 8.90 | 42148 | 3703.36 | 1.54% |
| 2024-03-20 | 8.86 | 8.85 | 0.01 | 0.11% | 8.78 | 8.94 | 42374 | 3752.43 | 1.55% |
| 2024-03-19 | 9.01 | 8.84 | -0.16 | -1.78% | 8.84 | 9.03 | 64238 | 5718.97 | 2.35% |
| 2024-03-18 | 8.65 | 9.00 | 0.36 | 4.17% | 8.57 | 9.11 | 94199 | 8282.76 | 3.44% |
| 2024-03-15 | 8.49 | 8.64 | 0.11 | 1.29% | 8.42 | 8.68 | 53462 | 4563.43 | 1.95% |
| 2024-03-14 | 8.69 | 8.53 | 0.05 | 0.59% | 8.38 | 8.89 | 76497 | 6628.96 | 2.79% |
| 2024-03-13 | 8.53 | 8.48 | -0.10 | -1.17% | 8.39 | 8.58 | 43302 | 3661.49 | 1.58% |
| 2024-03-12 | 8.35 | 8.58 | 0.27 | 3.25% | 8.35 | 8.65 | 64288 | 5488.98 | 2.35% |
| 2024-03-11 | 8.12 | 8.31 | 0.21 | 2.59% | 8.04 | 8.33 | 40814 | 3342.91 | 1.49% |
| 2024-03-08 | 8.05 | 8.10 | 0.03 | 0.37% | 7.98 | 8.14 | 29908 | 2410.19 | 1.09% |
| 2024-03-07 | 8.17 | 8.07 | -0.08 | -0.98% | 8.07 | 8.27 | 34574 | 2826.03 | 1.26% |
| 2024-03-06 | 8.14 | 8.15 | -0.04 | -0.49% | 8.01 | 8.28 | 36282 | 2950.30 | 1.33% |
| 2024-03-05 | 8.33 | 8.19 | -0.18 | -2.15% | 8.11 | 8.33 | 37962 | 3108.62 | 1.39% |
| 2024-03-04 | 8.25 | 8.37 | 0.12 | 1.45% | 8.19 | 8.41 | 47955 | 3980.80 | 1.75% |
| 2024-03-01 | 8.18 | 8.25 | 0.07 | 0.86% | 8.10 | 8.25 | 40699 | 3331.72 | 1.49% |
| 2024-02-29 | 7.86 | 8.18 | 0.20 | 2.51% | 7.80 | 8.18 | 55130 | 4446.02 | 2.01% |
| 2024-02-28 | 8.53 | 7.98 | -0.53 | -6.23% | 7.96 | 8.81 | 92443 | 7801.42 | 3.38% |
| 2024-02-27 | 8.31 | 8.51 | 0.16 | 1.92% | 8.25 | 8.51 | 47281 | 3982.61 | 1.73% |
| 2024-02-26 | 8.28 | 8.35 | 0.13 | 1.58% | 8.17 | 8.50 | 50662 | 4220.12 | 1.85% |
| 2024-02-23 | 8.04 | 8.22 | 0.18 | 2.24% | 8.00 | 8.24 | 46740 | 3792.81 | 1.71% |
| 2024-02-22 | 7.91 | 8.04 | 0.06 | 0.75% | 7.89 | 8.09 | 44504 | 3552.06 | 1.63% |
| 2024-02-21 | 7.77 | 7.98 | 0.09 | 1.14% | 7.72 | 8.15 | 47828 | 3823.49 | 1.75% |
| 2024-02-20 | 7.66 | 7.89 | 0.15 | 1.94% | 7.56 | 8.08 | 52840 | 4160.98 | 1.93% |
| 2024-02-19 | 7.60 | 7.74 | 0.20 | 2.65% | 7.60 | 7.95 | 62381 | 4839.01 | 2.28% |
| 2024-02-08 | 7.00 | 7.54 | 0.53 | 7.56% | 6.84 | 7.66 | 80726 | 5840.51 | 2.95% |
| 2024-02-07 | 7.25 | 7.01 | -0.20 | -2.77% | 6.83 | 7.33 | 80247 | 5710.87 | 2.93% |
| 2024-02-06 | 6.53 | 7.21 | 0.32 | 4.64% | 6.53 | 7.43 | 68662 | 4781.59 | 2.51% |
| 2024-02-05 | 7.67 | 6.89 | -0.84 | -10.87% | 6.66 | 7.72 | 72166 | 5080.00 | 2.64% |