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 | 8.28 | 8.37 | 0.07 | 0.84% | 8.26 | 8.46 | 27890 | 2339.48 | 1.03% |
| 2024-05-08 | 8.39 | 8.30 | -0.14 | -1.66% | 8.27 | 8.44 | 28328 | 2358.86 | 1.05% |
| 2024-05-07 | 8.40 | 8.44 | 0.01 | 0.12% | 8.32 | 8.45 | 29398 | 2469.70 | 1.09% |
| 2024-05-06 | 8.43 | 8.43 | 0.16 | 1.93% | 8.29 | 8.46 | 36672 | 3076.63 | 1.36% |
| 2024-04-30 | 8.31 | 8.27 | -0.03 | -0.36% | 8.13 | 8.37 | 42699 | 3525.91 | 1.58% |
| 2024-04-29 | 8.24 | 8.30 | 0.24 | 2.98% | 8.06 | 8.30 | 60201 | 4934.35 | 2.23% |
| 2024-04-26 | 7.76 | 8.06 | 0.40 | 5.22% | 7.67 | 8.15 | 77632 | 6201.96 | 2.88% |
| 2024-04-25 | 7.57 | 7.66 | 0.09 | 1.19% | 7.49 | 7.68 | 35426 | 2699.74 | 1.31% |
| 2024-04-24 | 7.41 | 7.57 | 0.18 | 2.44% | 7.36 | 7.58 | 32001 | 2406.94 | 1.19% |
| 2024-04-23 | 7.19 | 7.39 | 0.22 | 3.07% | 7.16 | 7.46 | 42435 | 3119.20 | 1.57% |
| 2024-04-22 | 7.20 | 7.17 | -0.02 | -0.28% | 6.90 | 7.33 | 35905 | 2564.44 | 1.33% |
| 2024-04-19 | 7.20 | 7.19 | -0.10 | -1.37% | 7.03 | 7.33 | 37240 | 2667.65 | 1.38% |
| 2024-04-18 | 7.49 | 7.29 | -0.15 | -2.02% | 7.18 | 7.51 | 43920 | 3225.05 | 1.63% |
| 2024-04-17 | 6.71 | 7.44 | 0.83 | 12.56% | 6.71 | 7.49 | 68755 | 4974.66 | 2.55% |
| 2024-04-16 | 7.21 | 6.61 | -0.65 | -8.95% | 6.59 | 7.21 | 80724 | 5440.28 | 2.99% |
| 2024-04-15 | 7.86 | 7.26 | -0.70 | -8.79% | 7.16 | 8.03 | 70752 | 5272.14 | 2.62% |
| 2024-04-12 | 8.04 | 7.96 | -0.08 | -1.00% | 7.94 | 8.19 | 49277 | 3963.32 | 1.83% |
| 2024-04-11 | 8.09 | 8.04 | -0.06 | -0.74% | 8.02 | 8.56 | 63641 | 5228.37 | 2.36% |
| 2024-04-10 | 8.58 | 8.10 | -0.49 | -5.70% | 8.02 | 8.58 | 88470 | 7230.86 | 3.28% |
| 2024-04-09 | 8.20 | 8.59 | 0.31 | 3.74% | 8.20 | 8.93 | 91088 | 7819.27 | 3.37% |
| 2024-04-08 | 8.57 | 8.28 | -0.28 | -3.27% | 8.25 | 8.58 | 34989 | 2928.27 | 1.30% |
| 2024-04-03 | 8.62 | 8.56 | -0.11 | -1.27% | 8.40 | 8.68 | 38899 | 3313.44 | 1.44% |
| 2024-04-02 | 8.71 | 8.67 | -0.03 | -0.34% | 8.52 | 8.72 | 32176 | 2778.86 | 1.19% |
| 2024-04-01 | 8.49 | 8.70 | 0.23 | 2.72% | 8.43 | 8.75 | 46887 | 4050.06 | 1.74% |
| 2024-03-29 | 8.32 | 8.47 | 0.14 | 1.68% | 8.25 | 8.48 | 35482 | 2973.69 | 1.31% |
| 2024-03-28 | 7.97 | 8.33 | 0.39 | 4.91% | 7.96 | 8.47 | 52791 | 4363.38 | 1.96% |
| 2024-03-27 | 8.40 | 7.94 | -0.37 | -4.45% | 7.94 | 8.41 | 47348 | 3853.27 | 1.75% |
| 2024-03-26 | 8.28 | 8.31 | -0.08 | -0.95% | 8.18 | 8.48 | 45586 | 3790.85 | 1.69% |
| 2024-03-25 | 8.65 | 8.39 | -0.33 | -3.78% | 8.37 | 8.75 | 71752 | 6148.54 | 2.66% |
| 2024-03-22 | 8.79 | 8.72 | -0.18 | -2.02% | 8.61 | 8.90 | 73468 | 6426.43 | 2.72% |
| 2024-03-21 | 8.80 | 8.90 | 0.11 | 1.25% | 8.76 | 9.18 | 123061 | 10981.94 | 4.56% |
| 2024-03-20 | 8.74 | 8.79 | 0.03 | 0.34% | 8.63 | 8.82 | 61288 | 5344.65 | 2.27% |
| 2024-03-19 | 8.60 | 8.76 | 0.17 | 1.98% | 8.59 | 8.80 | 80751 | 7028.37 | 2.99% |
| 2024-03-18 | 8.47 | 8.59 | 0.13 | 1.54% | 8.37 | 8.59 | 82479 | 6997.97 | 3.05% |
| 2024-03-15 | 8.22 | 8.46 | 0.16 | 1.93% | 8.06 | 8.66 | 103549 | 8696.29 | 3.84% |
| 2024-03-14 | 8.40 | 8.30 | -0.19 | -2.24% | 8.10 | 8.56 | 97310 | 8091.90 | 3.60% |
| 2024-03-13 | 8.14 | 8.49 | 0.33 | 4.04% | 8.09 | 8.99 | 128571 | 10990.90 | 4.76% |
| 2024-03-12 | 8.09 | 8.16 | 0.08 | 0.99% | 7.98 | 8.19 | 40370 | 3277.25 | 1.50% |
| 2024-03-11 | 7.98 | 8.08 | 0.12 | 1.51% | 7.86 | 8.08 | 45346 | 3627.32 | 1.68% |
| 2024-03-08 | 7.80 | 7.96 | 0.16 | 2.05% | 7.72 | 8.00 | 39186 | 3091.78 | 1.45% |
| 2024-03-07 | 7.92 | 7.80 | -0.08 | -1.02% | 7.74 | 8.10 | 63379 | 5039.58 | 2.35% |
| 2024-03-06 | 7.65 | 7.88 | 0.18 | 2.34% | 7.64 | 7.94 | 47907 | 3738.47 | 1.77% |
| 2024-03-05 | 7.99 | 7.70 | -0.36 | -4.47% | 7.65 | 7.99 | 60415 | 4699.61 | 2.24% |
| 2024-03-04 | 7.93 | 8.06 | 0.16 | 2.03% | 7.61 | 8.07 | 73915 | 5839.29 | 2.74% |
| 2024-03-01 | 7.64 | 7.90 | 0.28 | 3.67% | 7.59 | 7.95 | 67326 | 5239.45 | 2.49% |
| 2024-02-29 | 7.22 | 7.62 | 0.26 | 3.53% | 7.22 | 7.66 | 82149 | 6192.75 | 3.04% |
| 2024-02-28 | 8.29 | 7.36 | -0.88 | -10.68% | 7.30 | 8.42 | 112768 | 8852.43 | 4.18% |
| 2024-02-27 | 7.97 | 8.24 | 0.20 | 2.49% | 7.81 | 8.24 | 60061 | 4836.25 | 2.22% |
| 2024-02-26 | 7.89 | 8.04 | 0.31 | 4.01% | 7.67 | 8.30 | 92194 | 7420.39 | 3.41% |
| 2024-02-23 | 7.32 | 7.73 | 0.41 | 5.60% | 7.32 | 7.76 | 71352 | 5405.67 | 2.64% |
| 2024-02-22 | 6.98 | 7.32 | 0.37 | 5.32% | 6.95 | 7.33 | 55815 | 3987.51 | 2.07% |
| 2024-02-21 | 6.75 | 6.95 | 0.13 | 1.91% | 6.66 | 7.25 | 75162 | 5309.23 | 2.78% |
| 2024-02-20 | 6.64 | 6.82 | 0.17 | 2.56% | 6.37 | 6.83 | 57758 | 3830.62 | 2.14% |
| 2024-02-19 | 6.41 | 6.65 | 0.31 | 4.89% | 6.34 | 6.80 | 103696 | 6805.61 | 3.84% |
| 2024-02-08 | 5.52 | 6.34 | 0.97 | 18.06% | 5.13 | 6.39 | 127010 | 7201.64 | 4.70% |
| 2024-02-07 | 5.98 | 5.37 | -0.61 | -10.20% | 5.18 | 6.13 | 128019 | 7059.11 | 4.74% |
| 2024-02-06 | 5.85 | 5.98 | -0.13 | -2.13% | 5.28 | 6.17 | 115364 | 6563.80 | 4.27% |
| 2024-02-05 | 7.12 | 6.11 | -1.04 | -14.55% | 5.80 | 7.25 | 93207 | 5861.42 | 3.45% |
| 2024-02-02 | 7.77 | 7.15 | -0.56 | -7.26% | 6.80 | 7.94 | 57145 | 4214.02 | 2.12% |
| 2024-02-01 | 7.93 | 7.71 | -0.17 | -2.16% | 7.51 | 7.93 | 44782 | 3453.43 | 1.66% |
| 2024-01-31 | 8.55 | 7.88 | -0.59 | -6.97% | 7.85 | 8.55 | 39057 | 3165.79 | 1.45% |