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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.35 | 8.41 | 0.05 | 0.60% | 8.14 | 8.60 | 43383 | 3647.59 | 3.50% |
| 2024-05-10 | 8.47 | 8.36 | -0.06 | -0.71% | 8.26 | 8.54 | 36315 | 3034.33 | 2.93% |
| 2024-05-09 | 8.35 | 8.42 | 0.10 | 1.20% | 8.32 | 8.48 | 31925 | 2688.94 | 2.57% |
| 2024-05-08 | 8.55 | 8.32 | -0.23 | -2.69% | 8.28 | 8.55 | 41375 | 3462.47 | 3.34% |
| 2024-05-07 | 8.32 | 8.55 | 0.15 | 1.79% | 8.22 | 8.73 | 64900 | 5475.43 | 5.23% |
| 2024-05-06 | 8.75 | 8.40 | 0.06 | 0.72% | 8.25 | 8.89 | 72369 | 6103.46 | 5.84% |
| 2024-04-30 | 8.08 | 8.34 | 0.20 | 2.46% | 7.95 | 8.67 | 77936 | 6474.96 | 6.29% |
| 2024-04-29 | 7.70 | 8.14 | 0.49 | 6.41% | 7.53 | 8.34 | 55412 | 4453.77 | 4.47% |
| 2024-04-26 | 7.76 | 7.65 | 0.07 | 0.92% | 7.24 | 7.86 | 63472 | 4827.13 | 5.12% |
| 2024-04-25 | 7.18 | 7.58 | 0.39 | 5.42% | 7.08 | 7.63 | 42122 | 3113.77 | 3.40% |
| 2024-04-24 | 6.93 | 7.19 | 0.30 | 4.35% | 6.89 | 7.30 | 34059 | 2433.82 | 2.75% |
| 2024-04-23 | 6.83 | 6.89 | 0.16 | 2.38% | 6.70 | 7.02 | 45834 | 3164.80 | 3.70% |
| 2024-04-22 | 6.88 | 6.73 | -0.16 | -2.32% | 6.58 | 6.93 | 26519 | 1786.99 | 2.14% |
| 2024-04-19 | 7.00 | 6.89 | -0.11 | -1.57% | 6.77 | 7.05 | 32319 | 2230.30 | 2.61% |
| 2024-04-18 | 7.08 | 7.00 | -0.04 | -0.57% | 6.85 | 7.19 | 38858 | 2736.24 | 3.13% |
| 2024-04-17 | 6.46 | 7.04 | 0.64 | 10.00% | 6.45 | 7.14 | 46506 | 3240.21 | 3.75% |
| 2024-04-16 | 7.02 | 6.40 | -0.65 | -9.22% | 6.40 | 7.02 | 55233 | 3622.80 | 4.45% |
| 2024-04-15 | 7.58 | 7.05 | -0.61 | -7.96% | 6.89 | 7.73 | 67894 | 4893.56 | 5.48% |
| 2024-04-12 | 7.87 | 7.66 | -0.18 | -2.30% | 7.65 | 8.13 | 27990 | 2183.38 | 2.26% |
| 2024-04-11 | 7.82 | 7.84 | 0.01 | 0.13% | 7.70 | 8.07 | 30996 | 2455.38 | 2.50% |
| 2024-04-10 | 8.21 | 7.83 | -0.33 | -4.04% | 7.68 | 8.25 | 38518 | 3040.85 | 3.11% |
| 2024-04-09 | 8.02 | 8.16 | 0.14 | 1.75% | 8.01 | 8.22 | 30444 | 2476.01 | 2.46% |
| 2024-04-08 | 8.60 | 8.02 | -0.62 | -7.18% | 8.00 | 8.61 | 42212 | 3480.65 | 3.40% |
| 2024-04-03 | 8.77 | 8.64 | -0.10 | -1.14% | 8.41 | 8.77 | 33895 | 2908.86 | 2.73% |
| 2024-04-02 | 8.66 | 8.74 | 0.05 | 0.58% | 8.65 | 8.82 | 38172 | 3339.78 | 3.08% |
| 2024-04-01 | 8.47 | 8.69 | 0.16 | 1.88% | 8.40 | 8.70 | 54239 | 4660.62 | 4.37% |
| 2024-03-29 | 8.36 | 8.53 | 0.20 | 2.40% | 8.31 | 8.83 | 51333 | 4363.61 | 4.14% |
| 2024-03-28 | 7.98 | 8.33 | 0.35 | 4.39% | 7.95 | 8.40 | 31825 | 2626.34 | 2.57% |
| 2024-03-27 | 8.32 | 7.98 | -0.35 | -4.20% | 7.93 | 8.36 | 24671 | 2000.52 | 1.99% |
| 2024-03-26 | 8.35 | 8.33 | 0.02 | 0.24% | 8.15 | 8.48 | 25453 | 2110.72 | 2.05% |
| 2024-03-25 | 8.66 | 8.31 | -0.37 | -4.26% | 8.28 | 8.67 | 36061 | 3063.93 | 2.91% |
| 2024-03-22 | 8.98 | 8.68 | -0.29 | -3.23% | 8.62 | 9.04 | 38659 | 3382.01 | 3.12% |
| 2024-03-21 | 8.99 | 8.97 | -0.01 | -0.11% | 8.70 | 9.17 | 36072 | 3209.55 | 2.91% |
| 2024-03-20 | 8.73 | 8.98 | 0.24 | 2.75% | 8.70 | 8.98 | 30360 | 2690.00 | 2.45% |
| 2024-03-19 | 8.86 | 8.74 | -0.09 | -1.02% | 8.71 | 8.90 | 25854 | 2270.59 | 2.09% |
| 2024-03-18 | 8.60 | 8.83 | 0.26 | 3.03% | 8.58 | 8.87 | 33575 | 2924.43 | 2.71% |
| 2024-03-15 | 8.33 | 8.57 | 0.22 | 2.63% | 8.23 | 8.63 | 31884 | 2688.71 | 2.57% |
| 2024-03-14 | 8.44 | 8.35 | -0.09 | -1.07% | 8.14 | 8.51 | 30862 | 2577.20 | 2.49% |
| 2024-03-13 | 8.49 | 8.44 | -0.01 | -0.12% | 8.27 | 8.59 | 31146 | 2620.20 | 2.51% |
| 2024-03-12 | 8.36 | 8.45 | 0.18 | 2.18% | 8.21 | 8.46 | 33868 | 2828.20 | 2.73% |
| 2024-03-11 | 8.08 | 8.27 | 0.19 | 2.35% | 8.01 | 8.30 | 29943 | 2460.88 | 2.41% |
| 2024-03-08 | 8.13 | 8.08 | -0.02 | -0.25% | 7.99 | 8.18 | 23411 | 1888.91 | 1.89% |
| 2024-03-07 | 8.06 | 8.10 | 0.10 | 1.25% | 8.01 | 8.37 | 31810 | 2606.07 | 2.57% |
| 2024-03-06 | 7.84 | 8.00 | 0.15 | 1.91% | 7.75 | 8.10 | 25782 | 2051.15 | 2.08% |
| 2024-03-05 | 8.09 | 7.85 | -0.24 | -2.97% | 7.83 | 8.13 | 27856 | 2206.20 | 2.25% |
| 2024-03-04 | 8.35 | 8.09 | -0.17 | -2.06% | 7.90 | 8.48 | 31480 | 2543.57 | 2.54% |
| 2024-03-01 | 8.29 | 8.26 | 0.01 | 0.12% | 8.15 | 8.45 | 39228 | 3248.68 | 3.16% |
| 2024-02-29 | 7.81 | 8.25 | 0.31 | 3.90% | 7.63 | 8.28 | 53939 | 4365.12 | 4.35% |
| 2024-02-28 | 9.04 | 7.94 | -1.09 | -12.07% | 7.83 | 9.29 | 78564 | 6664.60 | 6.34% |
| 2024-02-27 | 8.72 | 9.03 | 0.32 | 3.67% | 8.62 | 9.05 | 29709 | 2638.03 | 2.40% |
| 2024-02-26 | 8.48 | 8.71 | 0.24 | 2.83% | 8.41 | 8.97 | 37582 | 3266.78 | 3.03% |
| 2024-02-23 | 8.15 | 8.47 | 0.32 | 3.93% | 8.10 | 8.47 | 30122 | 2489.59 | 2.43% |
| 2024-02-22 | 7.89 | 8.15 | 0.25 | 3.16% | 7.81 | 8.15 | 35638 | 2853.67 | 2.87% |
| 2024-02-21 | 7.54 | 7.90 | 0.29 | 3.81% | 7.54 | 8.05 | 43123 | 3409.96 | 3.48% |
| 2024-02-20 | 7.40 | 7.61 | 0.24 | 3.26% | 7.23 | 7.63 | 29175 | 2185.41 | 2.35% |
| 2024-02-19 | 7.05 | 7.37 | 0.49 | 7.12% | 7.03 | 7.66 | 46768 | 3468.54 | 3.77% |
| 2024-02-08 | 6.05 | 6.88 | 0.94 | 15.82% | 6.04 | 6.95 | 42214 | 2727.39 | 3.40% |
| 2024-02-07 | 6.76 | 5.94 | -0.86 | -12.65% | 5.94 | 6.76 | 56936 | 3539.07 | 4.59% |
| 2024-02-06 | 7.06 | 6.80 | -0.26 | -3.68% | 5.82 | 7.06 | 68086 | 4363.06 | 5.49% |
| 2024-02-05 | 8.49 | 7.06 | -1.31 | -15.65% | 6.96 | 8.49 | 56798 | 4147.22 | 4.58% |