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 | 8.37 | 8.49 | 0.11 | 1.31% | 8.31 | 8.56 | 111453 | 9435.92 | 3.70% |
| 2024-05-07 | 8.40 | 8.38 | -0.02 | -0.24% | 8.27 | 8.44 | 70781 | 5916.17 | 2.35% |
| 2024-05-06 | 8.25 | 8.40 | 0.17 | 2.07% | 8.22 | 8.41 | 79813 | 6661.88 | 2.65% |
| 2024-04-30 | 8.20 | 8.23 | 0.08 | 0.98% | 8.10 | 8.28 | 73400 | 6023.08 | 2.44% |
| 2024-04-29 | 8.00 | 8.15 | 0.18 | 2.26% | 8.00 | 8.16 | 73322 | 5953.62 | 2.44% |
| 2024-04-26 | 7.88 | 7.97 | 0.07 | 0.89% | 7.78 | 8.02 | 64977 | 5152.67 | 2.16% |
| 2024-04-25 | 7.85 | 7.90 | 0.04 | 0.51% | 7.81 | 8.00 | 58194 | 4597.84 | 1.93% |
| 2024-04-24 | 7.87 | 7.86 | 0.01 | 0.13% | 7.75 | 7.89 | 54744 | 4279.75 | 1.82% |
| 2024-04-23 | 7.68 | 7.85 | 0.15 | 1.95% | 7.61 | 7.85 | 56798 | 4408.99 | 1.89% |
| 2024-04-22 | 7.55 | 7.70 | 0.08 | 1.05% | 7.46 | 7.76 | 54509 | 4172.61 | 1.81% |
| 2024-04-19 | 7.47 | 7.62 | 0.06 | 0.79% | 7.44 | 7.75 | 53797 | 4085.29 | 1.79% |
| 2024-04-18 | 7.61 | 7.56 | -0.03 | -0.40% | 7.49 | 7.69 | 59082 | 4487.48 | 1.96% |
| 2024-04-17 | 7.25 | 7.59 | 0.46 | 6.45% | 7.25 | 7.60 | 67822 | 5103.51 | 2.25% |
| 2024-04-16 | 7.58 | 7.13 | -0.58 | -7.52% | 7.09 | 7.70 | 81973 | 6001.32 | 2.72% |
| 2024-04-15 | 8.03 | 7.71 | -0.31 | -3.87% | 7.46 | 8.07 | 80708 | 6254.35 | 2.68% |
| 2024-04-12 | 8.24 | 8.02 | -0.18 | -2.20% | 8.00 | 8.26 | 49972 | 4051.74 | 1.66% |
| 2024-04-11 | 8.19 | 8.20 | -0.07 | -0.85% | 8.17 | 8.31 | 50254 | 4144.02 | 1.67% |
| 2024-04-10 | 8.29 | 8.27 | -0.08 | -0.96% | 8.23 | 8.52 | 74825 | 6263.55 | 2.49% |
| 2024-04-09 | 8.10 | 8.35 | 0.23 | 2.83% | 8.10 | 8.40 | 56119 | 4639.66 | 1.87% |
| 2024-04-08 | 8.37 | 8.12 | -0.35 | -4.13% | 8.10 | 8.40 | 73248 | 6011.49 | 2.43% |
| 2024-04-03 | 8.55 | 8.47 | -0.06 | -0.70% | 8.34 | 8.59 | 59778 | 5052.60 | 1.99% |
| 2024-04-02 | 8.64 | 8.53 | -0.08 | -0.93% | 8.45 | 8.66 | 69835 | 5947.94 | 2.32% |
| 2024-04-01 | 8.44 | 8.61 | 0.18 | 2.14% | 8.42 | 8.61 | 84213 | 7172.24 | 2.80% |
| 2024-03-29 | 8.35 | 8.43 | 0.05 | 0.60% | 8.23 | 8.43 | 66351 | 5529.91 | 2.21% |
| 2024-03-28 | 8.20 | 8.38 | 0.12 | 1.45% | 8.05 | 8.50 | 93178 | 7717.23 | 3.10% |
| 2024-03-27 | 8.30 | 8.26 | -0.05 | -0.60% | 8.21 | 8.59 | 104246 | 8797.95 | 3.46% |
| 2024-03-26 | 8.28 | 8.31 | 0.00 | 0.00% | 8.10 | 8.41 | 67459 | 5567.84 | 2.24% |
| 2024-03-25 | 8.48 | 8.31 | -0.27 | -3.15% | 8.31 | 8.63 | 77305 | 6541.10 | 2.57% |
| 2024-03-22 | 8.80 | 8.58 | -0.29 | -3.27% | 8.53 | 8.81 | 123283 | 10639.34 | 4.10% |
| 2024-03-21 | 8.90 | 8.87 | -0.12 | -1.33% | 8.78 | 9.04 | 116056 | 10310.84 | 3.86% |
| 2024-03-20 | 8.93 | 8.99 | -0.02 | -0.22% | 8.82 | 9.12 | 155900 | 13934.27 | 5.18% |
| 2024-03-19 | 8.74 | 9.01 | 0.25 | 2.85% | 8.69 | 9.04 | 224372 | 19907.65 | 7.46% |
| 2024-03-18 | 8.55 | 8.76 | 0.20 | 2.34% | 8.48 | 8.79 | 157059 | 13626.34 | 5.22% |
| 2024-03-15 | 8.42 | 8.56 | 0.03 | 0.35% | 8.42 | 8.63 | 111048 | 9451.07 | 3.69% |
| 2024-03-14 | 8.62 | 8.53 | 0.01 | 0.12% | 8.38 | 8.79 | 141389 | 12133.46 | 4.70% |
| 2024-03-13 | 8.62 | 8.52 | -0.18 | -2.07% | 8.40 | 8.70 | 177716 | 15105.76 | 5.91% |
| 2024-03-12 | 8.66 | 8.70 | 0.36 | 4.32% | 8.62 | 9.11 | 267922 | 23589.32 | 8.90% |
| 2024-03-11 | 8.15 | 8.34 | 0.14 | 1.71% | 8.12 | 8.34 | 79147 | 6553.06 | 2.63% |
| 2024-03-08 | 8.05 | 8.20 | 0.12 | 1.49% | 8.05 | 8.27 | 65713 | 5383.41 | 2.18% |
| 2024-03-07 | 8.26 | 8.08 | -0.19 | -2.30% | 8.07 | 8.33 | 95128 | 7793.36 | 3.16% |
| 2024-03-06 | 8.20 | 8.27 | -0.01 | -0.12% | 8.10 | 8.34 | 74794 | 6166.43 | 2.49% |
| 2024-03-05 | 8.51 | 8.28 | -0.34 | -3.94% | 8.25 | 8.51 | 109513 | 9143.50 | 3.64% |
| 2024-03-04 | 8.27 | 8.62 | 0.34 | 4.11% | 8.22 | 8.62 | 155949 | 13225.49 | 5.18% |
| 2024-03-01 | 8.30 | 8.28 | 0.02 | 0.24% | 8.18 | 8.36 | 95115 | 7860.81 | 3.16% |
| 2024-02-29 | 8.00 | 8.26 | 0.20 | 2.48% | 7.84 | 8.26 | 127194 | 10371.77 | 4.23% |
| 2024-02-28 | 8.62 | 8.06 | -0.61 | -7.04% | 8.05 | 8.82 | 205866 | 17452.64 | 6.84% |
| 2024-02-27 | 8.45 | 8.67 | 0.22 | 2.60% | 8.32 | 8.78 | 138582 | 11864.14 | 4.61% |
| 2024-02-26 | 8.34 | 8.45 | 0.01 | 0.12% | 8.30 | 8.64 | 127500 | 10775.80 | 4.24% |
| 2024-02-23 | 8.25 | 8.44 | 0.04 | 0.48% | 8.21 | 8.60 | 170895 | 14296.55 | 5.68% |
| 2024-02-22 | 7.79 | 8.40 | 0.55 | 7.01% | 7.79 | 8.92 | 193905 | 15918.90 | 6.44% |
| 2024-02-21 | 7.76 | 7.85 | -0.03 | -0.38% | 7.72 | 8.03 | 132208 | 10436.11 | 4.39% |
| 2024-02-20 | 7.61 | 7.88 | 0.17 | 2.20% | 7.55 | 8.18 | 138328 | 10965.70 | 4.60% |
| 2024-02-19 | 7.52 | 7.71 | 0.19 | 2.53% | 7.45 | 7.85 | 125803 | 9626.60 | 4.18% |
| 2024-02-08 | 6.87 | 7.52 | 0.67 | 9.78% | 6.71 | 7.53 | 126266 | 9056.53 | 4.20% |
| 2024-02-07 | 7.06 | 6.85 | -0.20 | -2.84% | 6.76 | 7.29 | 123580 | 8698.46 | 4.11% |
| 2024-02-06 | 6.49 | 7.05 | 0.41 | 6.17% | 6.30 | 7.27 | 111068 | 7532.93 | 3.69% |
| 2024-02-05 | 7.41 | 6.64 | -0.77 | -10.39% | 6.46 | 7.41 | 117650 | 8046.58 | 3.91% |
| 2024-02-02 | 7.82 | 7.41 | -0.39 | -5.00% | 7.16 | 7.99 | 88960 | 6719.42 | 2.96% |
| 2024-02-01 | 7.83 | 7.80 | -0.11 | -1.39% | 7.68 | 8.03 | 60963 | 4793.43 | 2.03% |
| 2024-01-31 | 8.31 | 7.91 | -0.42 | -5.04% | 7.90 | 8.33 | 75449 | 6081.85 | 2.51% |
| 2024-01-30 | 8.62 | 8.33 | -0.29 | -3.36% | 8.31 | 8.66 | 55340 | 4675.31 | 1.84% |