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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.00 | 8.02 | 0.05 | 0.63% | 7.91 | 8.17 | 36753 | 2950.66 | 2.97% |
| 2024-05-13 | 8.15 | 7.97 | -0.25 | -3.04% | 7.92 | 8.18 | 26746 | 2145.70 | 2.16% |
| 2024-05-10 | 8.26 | 8.22 | -0.12 | -1.44% | 8.17 | 8.37 | 21688 | 1790.15 | 1.75% |
| 2024-05-09 | 8.21 | 8.34 | 0.11 | 1.34% | 8.20 | 8.44 | 20389 | 1702.87 | 1.65% |
| 2024-05-08 | 8.30 | 8.23 | -0.11 | -1.32% | 8.19 | 8.37 | 17161 | 1418.04 | 1.39% |
| 2024-05-07 | 8.24 | 8.34 | 0.10 | 1.21% | 8.19 | 8.35 | 23431 | 1946.38 | 1.90% |
| 2024-05-06 | 8.05 | 8.24 | 0.22 | 2.74% | 8.04 | 8.39 | 32337 | 2657.09 | 2.62% |
| 2024-04-30 | 7.99 | 8.02 | -0.02 | -0.25% | 7.92 | 8.06 | 29076 | 2325.69 | 2.35% |
| 2024-04-29 | 7.72 | 8.04 | -0.10 | -1.23% | 7.72 | 8.09 | 51768 | 4108.81 | 4.19% |
| 2024-04-26 | 8.03 | 8.14 | 0.05 | 0.62% | 7.81 | 8.19 | 48825 | 3892.85 | 3.95% |
| 2024-04-25 | 7.64 | 8.09 | 0.44 | 5.75% | 7.60 | 8.29 | 69115 | 5542.41 | 5.59% |
| 2024-04-24 | 7.54 | 7.65 | 0.19 | 2.55% | 7.41 | 7.67 | 25760 | 1956.62 | 2.08% |
| 2024-04-23 | 7.30 | 7.46 | 0.18 | 2.47% | 7.29 | 7.52 | 28042 | 2085.88 | 2.27% |
| 2024-04-22 | 7.34 | 7.28 | -0.08 | -1.09% | 7.06 | 7.45 | 25329 | 1840.22 | 2.05% |
| 2024-04-19 | 7.40 | 7.36 | -0.06 | -0.81% | 7.24 | 7.52 | 30467 | 2240.89 | 2.46% |
| 2024-04-18 | 7.66 | 7.42 | -0.29 | -3.76% | 7.39 | 7.71 | 51972 | 3901.23 | 4.20% |
| 2024-04-17 | 7.02 | 7.71 | 0.79 | 11.42% | 7.01 | 7.71 | 45057 | 3378.07 | 3.64% |
| 2024-04-16 | 7.80 | 6.92 | -0.90 | -11.51% | 6.90 | 7.80 | 57821 | 4115.01 | 4.68% |
| 2024-04-15 | 8.40 | 7.82 | -0.56 | -6.68% | 7.62 | 8.51 | 47286 | 3749.74 | 3.82% |
| 2024-04-12 | 8.59 | 8.38 | -0.15 | -1.76% | 8.37 | 8.68 | 21488 | 1822.60 | 1.74% |
| 2024-04-11 | 8.39 | 8.53 | 0.11 | 1.31% | 8.33 | 8.80 | 37210 | 3206.55 | 3.01% |
| 2024-04-10 | 8.77 | 8.42 | -0.39 | -4.43% | 8.32 | 8.79 | 37446 | 3181.72 | 3.03% |
| 2024-04-09 | 8.67 | 8.81 | 0.06 | 0.69% | 8.67 | 8.84 | 28300 | 2484.54 | 2.29% |
| 2024-04-08 | 9.07 | 8.75 | -0.35 | -3.85% | 8.74 | 9.10 | 38654 | 3429.33 | 3.13% |
| 2024-04-03 | 9.17 | 9.10 | -0.06 | -0.66% | 8.91 | 9.18 | 51369 | 4648.60 | 4.15% |
| 2024-04-02 | 9.28 | 9.16 | -0.08 | -0.87% | 9.08 | 9.49 | 66192 | 6110.30 | 5.35% |
| 2024-04-01 | 8.98 | 9.24 | 0.26 | 2.90% | 8.88 | 9.24 | 72446 | 6566.80 | 5.86% |
| 2024-03-29 | 8.83 | 8.98 | 0.05 | 0.56% | 8.80 | 9.18 | 68117 | 6138.07 | 5.51% |
| 2024-03-28 | 8.69 | 8.93 | 0.18 | 2.06% | 8.53 | 8.95 | 73548 | 6455.39 | 5.95% |
| 2024-03-27 | 8.59 | 8.75 | 0.16 | 1.86% | 8.53 | 9.24 | 85201 | 7649.70 | 6.89% |
| 2024-03-26 | 8.54 | 8.59 | 0.07 | 0.82% | 8.40 | 8.64 | 27126 | 2310.89 | 2.19% |
| 2024-03-25 | 8.50 | 8.52 | -0.20 | -2.29% | 8.50 | 8.78 | 20734 | 1796.38 | 1.68% |
| 2024-03-22 | 8.88 | 8.72 | -0.20 | -2.24% | 8.64 | 8.92 | 25605 | 2239.98 | 2.07% |
| 2024-03-21 | 8.95 | 8.92 | -0.04 | -0.45% | 8.75 | 9.01 | 26981 | 2394.72 | 2.18% |
| 2024-03-20 | 8.84 | 8.96 | 0.12 | 1.36% | 8.75 | 8.96 | 24766 | 2196.68 | 2.00% |
| 2024-03-19 | 8.86 | 8.84 | 0.01 | 0.11% | 8.78 | 8.99 | 33144 | 2945.95 | 2.68% |
| 2024-03-18 | 8.70 | 8.83 | 0.14 | 1.61% | 8.68 | 8.87 | 34858 | 3052.88 | 2.82% |
| 2024-03-15 | 8.44 | 8.69 | 0.24 | 2.84% | 8.42 | 8.70 | 37287 | 3206.04 | 3.02% |
| 2024-03-14 | 8.56 | 8.45 | -0.01 | -0.12% | 8.34 | 8.67 | 42059 | 3582.56 | 3.40% |
| 2024-03-13 | 8.41 | 8.46 | 0.03 | 0.36% | 8.38 | 8.52 | 22829 | 1929.47 | 1.85% |
| 2024-03-12 | 8.39 | 8.43 | 0.04 | 0.48% | 8.28 | 8.47 | 27312 | 2291.63 | 2.21% |
| 2024-03-11 | 8.16 | 8.39 | 0.23 | 2.82% | 8.12 | 8.43 | 29890 | 2478.07 | 2.42% |
| 2024-03-08 | 8.06 | 8.16 | 0.10 | 1.24% | 8.02 | 8.20 | 22837 | 1854.35 | 1.85% |
| 2024-03-07 | 8.18 | 8.06 | -0.14 | -1.71% | 8.03 | 8.27 | 28678 | 2340.28 | 2.32% |
| 2024-03-06 | 8.02 | 8.20 | 0.20 | 2.50% | 8.02 | 8.22 | 27869 | 2273.81 | 2.25% |
| 2024-03-05 | 8.19 | 8.00 | -0.19 | -2.32% | 7.98 | 8.23 | 27038 | 2187.40 | 2.19% |
| 2024-03-04 | 8.25 | 8.19 | -0.05 | -0.61% | 8.04 | 8.32 | 26924 | 2197.69 | 2.18% |
| 2024-03-01 | 8.16 | 8.24 | 0.09 | 1.10% | 8.04 | 8.25 | 31063 | 2536.31 | 2.51% |
| 2024-02-29 | 7.81 | 8.15 | 0.37 | 4.76% | 7.70 | 8.16 | 43269 | 3468.97 | 3.50% |
| 2024-02-28 | 8.66 | 7.78 | -0.83 | -9.64% | 7.74 | 8.84 | 71141 | 5909.76 | 5.75% |
| 2024-02-27 | 8.44 | 8.61 | 0.25 | 2.99% | 8.22 | 8.62 | 46505 | 3957.52 | 3.76% |
| 2024-02-26 | 8.08 | 8.36 | 0.30 | 3.72% | 8.08 | 8.59 | 45300 | 3776.37 | 3.66% |
| 2024-02-23 | 7.77 | 8.06 | 0.30 | 3.87% | 7.72 | 8.08 | 44414 | 3496.94 | 3.59% |
| 2024-02-22 | 7.60 | 7.76 | 0.19 | 2.51% | 7.53 | 7.76 | 37995 | 2915.03 | 3.07% |
| 2024-02-21 | 7.37 | 7.57 | 0.14 | 1.88% | 7.33 | 7.80 | 51094 | 3894.52 | 4.13% |
| 2024-02-20 | 7.30 | 7.43 | 0.02 | 0.27% | 7.23 | 7.45 | 35762 | 2625.92 | 2.89% |
| 2024-02-19 | 7.06 | 7.41 | 0.37 | 5.26% | 7.06 | 7.56 | 74092 | 5477.24 | 5.99% |
| 2024-02-08 | 6.30 | 7.04 | 0.70 | 11.04% | 6.16 | 7.05 | 75666 | 5003.28 | 6.12% |
| 2024-02-07 | 6.74 | 6.34 | -0.46 | -6.76% | 6.24 | 6.82 | 72298 | 4731.63 | 5.85% |
| 2024-02-06 | 6.30 | 6.80 | 0.16 | 2.41% | 6.08 | 7.01 | 64780 | 4205.88 | 5.24% |
| 2024-02-05 | 7.35 | 6.64 | -0.83 | -11.11% | 6.41 | 7.35 | 55403 | 3764.91 | 4.48% |