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 | 8.09 | 8.22 | -0.12 | -1.44% | 7.82 | 8.31 | 106891 | 8720.61 | 3.27% |
| 2024-05-08 | 7.99 | 8.34 | 0.42 | 5.30% | 7.99 | 9.00 | 139224 | 11741.64 | 4.25% |
| 2024-05-07 | 7.89 | 7.92 | 0.03 | 0.38% | 7.73 | 7.93 | 40075 | 3143.88 | 1.22% |
| 2024-05-06 | 7.65 | 7.89 | 0.30 | 3.95% | 7.64 | 8.01 | 46556 | 3637.86 | 1.42% |
| 2024-04-30 | 7.47 | 7.59 | 0.03 | 0.40% | 7.41 | 7.66 | 41588 | 3133.33 | 1.27% |
| 2024-04-29 | 7.09 | 7.56 | 0.50 | 7.08% | 7.04 | 7.57 | 51962 | 3841.12 | 1.59% |
| 2024-04-26 | 7.28 | 7.06 | 0.08 | 1.15% | 6.87 | 7.41 | 49382 | 3491.58 | 1.51% |
| 2024-04-25 | 6.80 | 6.98 | 0.18 | 2.65% | 6.72 | 7.11 | 43184 | 3021.52 | 1.32% |
| 2024-04-24 | 6.75 | 6.80 | 0.08 | 1.19% | 6.66 | 6.89 | 38053 | 2587.37 | 1.16% |
| 2024-04-23 | 6.34 | 6.72 | 0.40 | 6.33% | 6.30 | 6.78 | 65422 | 4308.30 | 2.00% |
| 2024-04-22 | 6.46 | 6.32 | -0.13 | -2.02% | 6.17 | 6.51 | 56960 | 3618.40 | 1.74% |
| 2024-04-19 | 6.57 | 6.45 | -0.13 | -1.98% | 6.41 | 6.64 | 42098 | 2729.53 | 1.29% |
| 2024-04-18 | 6.88 | 6.58 | -0.17 | -2.52% | 6.48 | 6.88 | 56224 | 3720.42 | 1.72% |
| 2024-04-17 | 6.17 | 6.75 | 0.59 | 9.58% | 6.16 | 6.77 | 75000 | 4961.62 | 2.29% |
| 2024-04-16 | 6.78 | 6.16 | -0.99 | -13.85% | 6.13 | 6.98 | 90747 | 5786.73 | 2.77% |
| 2024-04-15 | 7.47 | 7.15 | -0.19 | -2.59% | 7.06 | 7.95 | 90786 | 6811.32 | 2.77% |
| 2024-04-12 | 7.63 | 7.34 | -0.28 | -3.67% | 7.30 | 7.71 | 60416 | 4498.23 | 1.85% |
| 2024-04-11 | 7.74 | 7.62 | -0.12 | -1.55% | 7.58 | 7.89 | 54947 | 4243.35 | 1.68% |
| 2024-04-10 | 8.13 | 7.74 | -0.43 | -5.26% | 7.66 | 8.17 | 78576 | 6149.87 | 2.40% |
| 2024-04-09 | 7.70 | 8.17 | 0.55 | 7.22% | 7.65 | 8.18 | 107339 | 8561.68 | 3.28% |
| 2024-04-08 | 8.33 | 7.62 | -0.76 | -9.07% | 7.61 | 8.33 | 95259 | 7494.16 | 2.91% |
| 2024-04-03 | 8.60 | 8.38 | -0.24 | -2.78% | 8.19 | 8.68 | 102306 | 8587.09 | 3.13% |
| 2024-04-02 | 9.02 | 8.62 | -0.38 | -4.22% | 8.59 | 9.11 | 133375 | 11716.51 | 4.32% |
| 2024-04-01 | 8.73 | 9.00 | 0.23 | 2.62% | 8.61 | 9.07 | 161963 | 14311.24 | 5.25% |
| 2024-03-29 | 8.45 | 8.77 | 0.20 | 2.33% | 8.22 | 9.14 | 203599 | 17697.12 | 6.60% |
| 2024-03-28 | 8.41 | 8.57 | -0.30 | -3.38% | 7.97 | 8.65 | 243531 | 20261.86 | 7.90% |
| 2024-03-27 | 7.92 | 8.87 | 0.95 | 11.99% | 7.85 | 9.50 | 259110 | 23589.99 | 8.40% |
| 2024-03-26 | 7.83 | 7.92 | 0.00 | 0.00% | 7.73 | 7.98 | 36374 | 2854.17 | 1.18% |
| 2024-03-25 | 8.18 | 7.92 | -0.34 | -4.12% | 7.86 | 8.27 | 50996 | 4105.93 | 1.65% |
| 2024-03-22 | 8.78 | 8.26 | -0.25 | -2.94% | 8.19 | 8.92 | 61636 | 5197.92 | 2.00% |
| 2024-03-21 | 8.68 | 8.51 | -0.09 | -1.05% | 8.38 | 8.79 | 32290 | 2760.31 | 1.05% |
| 2024-03-20 | 8.36 | 8.60 | 0.24 | 2.87% | 8.34 | 8.63 | 45164 | 3848.76 | 1.46% |
| 2024-03-19 | 8.46 | 8.36 | -0.06 | -0.71% | 8.35 | 8.55 | 42923 | 3620.22 | 1.39% |
| 2024-03-18 | 8.35 | 8.42 | 0.27 | 3.31% | 8.15 | 8.46 | 54664 | 4544.01 | 1.77% |
| 2024-03-15 | 8.03 | 8.15 | 0.11 | 1.37% | 7.93 | 8.15 | 30560 | 2459.37 | 0.99% |
| 2024-03-14 | 8.18 | 8.04 | -0.01 | -0.12% | 7.88 | 8.29 | 35264 | 2852.20 | 1.14% |
| 2024-03-13 | 8.06 | 8.05 | -0.02 | -0.25% | 7.90 | 8.11 | 31601 | 2538.67 | 1.02% |
| 2024-03-12 | 7.75 | 8.07 | 0.32 | 4.13% | 7.75 | 8.07 | 51020 | 4065.10 | 1.65% |
| 2024-03-11 | 7.54 | 7.75 | 0.22 | 2.92% | 7.51 | 7.79 | 31345 | 2402.50 | 1.02% |
| 2024-03-08 | 7.49 | 7.53 | -0.02 | -0.26% | 7.42 | 7.65 | 21576 | 1624.70 | 0.70% |
| 2024-03-07 | 7.79 | 7.55 | -0.15 | -1.95% | 7.50 | 7.81 | 28986 | 2221.21 | 0.94% |
| 2024-03-06 | 7.75 | 7.70 | -0.05 | -0.65% | 7.56 | 7.84 | 23440 | 1809.42 | 0.76% |
| 2024-03-05 | 8.05 | 7.75 | -0.27 | -3.37% | 7.66 | 8.08 | 36044 | 2809.00 | 1.17% |
| 2024-03-04 | 7.95 | 8.02 | 0.05 | 0.63% | 7.86 | 8.23 | 35359 | 2827.85 | 1.15% |
| 2024-03-01 | 7.88 | 7.97 | 0.23 | 2.97% | 7.73 | 7.99 | 39859 | 3138.01 | 1.29% |
| 2024-02-29 | 7.50 | 7.74 | 0.22 | 2.93% | 7.47 | 7.84 | 54384 | 4174.43 | 1.76% |
| 2024-02-28 | 8.57 | 7.52 | -0.89 | -10.58% | 7.52 | 8.69 | 86233 | 6981.75 | 2.80% |
| 2024-02-27 | 8.05 | 8.41 | 0.38 | 4.73% | 7.86 | 8.42 | 50028 | 4110.75 | 1.62% |
| 2024-02-26 | 7.76 | 8.03 | 0.27 | 3.48% | 7.69 | 8.28 | 63397 | 5061.66 | 2.06% |
| 2024-02-23 | 7.47 | 7.76 | 0.33 | 4.44% | 7.36 | 7.77 | 55395 | 4211.17 | 1.80% |
| 2024-02-22 | 7.28 | 7.43 | 0.34 | 4.80% | 7.11 | 7.44 | 54817 | 4001.36 | 1.78% |
| 2024-02-21 | 6.81 | 7.09 | 0.18 | 2.60% | 6.76 | 7.32 | 60317 | 4282.66 | 1.96% |
| 2024-02-20 | 6.80 | 6.91 | 0.19 | 2.83% | 6.53 | 7.02 | 56780 | 3892.17 | 1.84% |
| 2024-02-19 | 6.38 | 6.72 | 0.29 | 4.51% | 6.35 | 6.90 | 85349 | 5671.88 | 7.82% |
| 2024-02-08 | 6.00 | 6.43 | 0.41 | 6.81% | 5.25 | 6.44 | 119258 | 6946.71 | 10.92% |
| 2024-02-07 | 6.85 | 6.02 | -0.83 | -12.12% | 5.88 | 6.88 | 104564 | 6561.15 | 9.57% |
| 2024-02-06 | 6.71 | 6.85 | 0.04 | 0.59% | 6.17 | 7.14 | 73532 | 4864.06 | 6.73% |
| 2024-02-05 | 8.05 | 6.81 | -1.27 | -15.72% | 6.63 | 8.05 | 56009 | 3970.13 | 5.13% |
| 2024-02-02 | 8.77 | 8.08 | -0.64 | -7.34% | 7.77 | 8.91 | 42994 | 3553.78 | 3.94% |
| 2024-02-01 | 8.80 | 8.72 | -0.11 | -1.25% | 8.50 | 8.92 | 33265 | 2894.80 | 3.05% |
| 2024-01-31 | 9.39 | 8.83 | -0.76 | -7.92% | 8.83 | 9.69 | 28848 | 2631.68 | 2.64% |