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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.08 | 8.55 | 0.47 | 5.82% | 8.08 | 8.55 | 122901 | 10281.24 | 5.34% |
| 2024-05-08 | 8.27 | 8.08 | -0.22 | -2.65% | 8.07 | 8.31 | 74858 | 6099.25 | 3.25% |
| 2024-05-07 | 8.20 | 8.30 | 0.07 | 0.85% | 8.15 | 8.45 | 103226 | 8585.92 | 4.48% |
| 2024-05-06 | 8.32 | 8.23 | -0.17 | -2.02% | 8.12 | 8.32 | 124561 | 10207.21 | 5.41% |
| 2024-04-30 | 8.10 | 8.40 | 0.31 | 3.83% | 7.99 | 8.65 | 157751 | 13192.94 | 6.85% |
| 2024-04-29 | 8.04 | 8.09 | 0.21 | 2.66% | 7.90 | 8.13 | 63524 | 5105.89 | 2.76% |
| 2024-04-26 | 7.68 | 7.88 | 0.21 | 2.74% | 7.59 | 7.91 | 62250 | 4853.99 | 2.70% |
| 2024-04-25 | 7.75 | 7.67 | -0.12 | -1.54% | 7.63 | 7.79 | 51520 | 3961.94 | 2.24% |
| 2024-04-24 | 7.53 | 7.79 | 0.12 | 1.56% | 7.53 | 7.84 | 65428 | 5083.29 | 2.84% |
| 2024-04-23 | 7.75 | 7.67 | -0.23 | -2.91% | 7.51 | 7.81 | 92710 | 7125.20 | 4.03% |
| 2024-04-22 | 7.60 | 7.90 | 0.24 | 3.13% | 7.37 | 8.30 | 122273 | 9614.03 | 5.31% |
| 2024-04-19 | 7.36 | 7.66 | 0.22 | 2.96% | 7.22 | 7.81 | 101036 | 7680.43 | 4.39% |
| 2024-04-18 | 7.45 | 7.44 | 0.22 | 3.05% | 7.31 | 7.72 | 91331 | 6842.25 | 3.97% |
| 2024-04-17 | 6.60 | 7.22 | 0.72 | 11.08% | 6.60 | 7.24 | 69628 | 4888.83 | 2.83% |
| 2024-04-16 | 7.26 | 6.50 | -0.88 | -11.92% | 6.46 | 7.26 | 85776 | 5789.70 | 3.48% |
| 2024-04-15 | 7.83 | 7.38 | -0.46 | -5.87% | 7.17 | 7.86 | 88285 | 6558.74 | 3.58% |
| 2024-04-12 | 7.97 | 7.84 | -0.15 | -1.88% | 7.81 | 8.07 | 31934 | 2527.99 | 1.30% |
| 2024-04-11 | 7.91 | 7.99 | 0.01 | 0.13% | 7.86 | 8.14 | 36404 | 2928.39 | 1.48% |
| 2024-04-10 | 8.28 | 7.98 | -0.31 | -3.74% | 7.87 | 8.28 | 53702 | 4313.56 | 2.18% |
| 2024-04-09 | 8.25 | 8.29 | 0.03 | 0.36% | 8.12 | 8.37 | 38238 | 3153.95 | 1.55% |
| 2024-04-08 | 8.52 | 8.26 | -0.28 | -3.28% | 8.26 | 8.54 | 46799 | 3914.13 | 1.90% |
| 2024-04-03 | 8.78 | 8.54 | -0.23 | -2.62% | 8.44 | 8.84 | 52971 | 4533.17 | 2.15% |
| 2024-04-02 | 8.85 | 8.77 | -0.13 | -1.46% | 8.70 | 8.90 | 53596 | 4708.88 | 2.18% |
| 2024-04-01 | 8.82 | 8.90 | -0.03 | -0.34% | 8.67 | 8.93 | 84434 | 7440.44 | 3.43% |
| 2024-03-29 | 8.55 | 8.93 | 0.37 | 4.32% | 8.51 | 9.14 | 133059 | 11753.53 | 5.40% |
| 2024-03-28 | 8.78 | 8.56 | 0.26 | 3.13% | 8.40 | 8.78 | 91933 | 7855.90 | 3.73% |
| 2024-03-27 | 8.45 | 8.30 | -0.13 | -1.54% | 8.23 | 8.49 | 50772 | 4228.06 | 2.06% |
| 2024-03-26 | 8.55 | 8.43 | -0.15 | -1.75% | 8.31 | 8.59 | 49996 | 4210.30 | 2.03% |
| 2024-03-25 | 8.81 | 8.58 | -0.32 | -3.60% | 8.49 | 8.92 | 50896 | 4435.25 | 2.07% |
| 2024-03-22 | 9.09 | 8.90 | -0.24 | -2.63% | 8.73 | 9.13 | 59958 | 5332.79 | 2.43% |
| 2024-03-21 | 9.11 | 9.14 | 0.03 | 0.33% | 8.94 | 9.18 | 64590 | 5864.47 | 2.62% |
| 2024-03-20 | 9.07 | 9.11 | 0.05 | 0.55% | 9.00 | 9.15 | 63996 | 5805.20 | 2.60% |
| 2024-03-19 | 8.97 | 9.06 | 0.08 | 0.89% | 8.90 | 9.29 | 87763 | 7968.18 | 3.56% |
| 2024-03-18 | 8.62 | 8.98 | 0.36 | 4.18% | 8.62 | 8.98 | 95247 | 8425.75 | 3.87% |
| 2024-03-15 | 8.62 | 8.62 | 0.00 | 0.00% | 8.47 | 8.68 | 46614 | 3987.83 | 1.89% |
| 2024-03-14 | 8.69 | 8.62 | -0.15 | -1.71% | 8.49 | 8.82 | 55641 | 4817.80 | 2.26% |
| 2024-03-13 | 8.73 | 8.77 | 0.02 | 0.23% | 8.55 | 8.85 | 69020 | 6010.48 | 2.80% |
| 2024-03-12 | 8.67 | 8.75 | 0.08 | 0.92% | 8.60 | 8.83 | 74360 | 6478.84 | 3.02% |
| 2024-03-11 | 8.51 | 8.67 | -0.02 | -0.23% | 8.43 | 8.68 | 87767 | 7506.68 | 3.56% |
| 2024-03-08 | 8.57 | 8.69 | 0.32 | 3.82% | 8.39 | 9.10 | 102644 | 8952.72 | 4.17% |
| 2024-03-07 | 8.55 | 8.37 | -0.19 | -2.22% | 8.37 | 8.77 | 75547 | 6479.69 | 3.07% |
| 2024-03-06 | 8.57 | 8.56 | 0.04 | 0.47% | 8.36 | 8.66 | 74840 | 6371.22 | 3.04% |
| 2024-03-05 | 8.60 | 8.52 | -0.17 | -1.96% | 8.48 | 8.91 | 109241 | 9466.26 | 4.44% |
| 2024-03-04 | 8.36 | 8.69 | 0.30 | 3.58% | 8.24 | 9.02 | 133958 | 11667.40 | 5.44% |
| 2024-03-01 | 8.36 | 8.39 | 0.16 | 1.94% | 8.21 | 8.43 | 63896 | 5318.53 | 2.59% |
| 2024-02-29 | 7.66 | 8.23 | 0.48 | 6.19% | 7.56 | 8.24 | 89334 | 7152.16 | 3.63% |
| 2024-02-28 | 8.61 | 7.75 | -0.81 | -9.46% | 7.73 | 8.80 | 118066 | 9769.97 | 4.79% |
| 2024-02-27 | 8.33 | 8.56 | 0.22 | 2.64% | 8.27 | 8.57 | 68204 | 5747.15 | 2.77% |
| 2024-02-26 | 8.20 | 8.34 | 0.10 | 1.21% | 8.17 | 8.52 | 81955 | 6850.07 | 3.33% |
| 2024-02-23 | 7.95 | 8.24 | 0.30 | 3.78% | 7.92 | 8.31 | 81510 | 6601.12 | 3.31% |
| 2024-02-22 | 7.53 | 7.94 | 0.35 | 4.61% | 7.51 | 7.94 | 87646 | 6867.57 | 3.56% |
| 2024-02-21 | 7.27 | 7.59 | 0.24 | 3.27% | 7.21 | 7.87 | 95235 | 7327.23 | 3.87% |
| 2024-02-20 | 7.30 | 7.35 | 0.04 | 0.55% | 7.10 | 7.37 | 58430 | 4253.10 | 2.37% |
| 2024-02-19 | 7.02 | 7.31 | 0.26 | 3.69% | 7.01 | 7.54 | 81970 | 5967.99 | 3.33% |
| 2024-02-08 | 6.37 | 7.05 | 0.63 | 9.81% | 6.37 | 7.06 | 91666 | 6227.64 | 3.72% |
| 2024-02-07 | 6.78 | 6.42 | -0.34 | -5.03% | 6.36 | 6.96 | 101123 | 6743.54 | 4.11% |
| 2024-02-06 | 6.56 | 6.76 | 0.16 | 2.42% | 5.95 | 6.97 | 90903 | 5855.37 | 3.69% |
| 2024-02-05 | 7.63 | 6.60 | -1.15 | -14.84% | 6.52 | 7.67 | 87063 | 5963.39 | 3.54% |
| 2024-02-02 | 8.08 | 7.75 | -0.30 | -3.73% | 7.38 | 8.29 | 63012 | 4953.11 | 2.56% |
| 2024-02-01 | 8.30 | 8.05 | -0.15 | -1.83% | 7.85 | 8.30 | 58435 | 4705.39 | 2.37% |
| 2024-01-31 | 8.74 | 8.20 | -0.84 | -9.29% | 8.20 | 8.96 | 84795 | 7242.86 | 3.44% |
| 2024-01-30 | 9.21 | 9.04 | -0.23 | -2.48% | 9.03 | 9.38 | 52283 | 4817.49 | 2.12% |