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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.07 | 7.99 | -0.11 | -1.36% | 7.94 | 8.07 | 71575 | 5718.80 | 0.67% |
| 2024-05-10 | 8.23 | 8.10 | -0.11 | -1.34% | 8.02 | 8.31 | 88312 | 7158.23 | 0.82% |
| 2024-05-09 | 8.06 | 8.21 | 0.11 | 1.36% | 8.06 | 8.40 | 118230 | 9782.82 | 1.10% |
| 2024-05-08 | 8.28 | 8.10 | -0.16 | -1.94% | 8.10 | 8.29 | 79819 | 6520.74 | 0.74% |
| 2024-05-07 | 8.48 | 8.26 | -0.18 | -2.13% | 8.24 | 8.58 | 91033 | 7613.19 | 0.85% |
| 2024-05-06 | 8.34 | 8.44 | 0.10 | 1.20% | 8.21 | 8.48 | 125819 | 10488.01 | 1.17% |
| 2024-04-30 | 8.68 | 8.34 | -0.46 | -5.23% | 8.05 | 8.68 | 190910 | 15741.07 | 1.78% |
| 2024-04-29 | 8.67 | 8.80 | 0.13 | 1.50% | 8.63 | 8.82 | 47545 | 4157.57 | 0.44% |
| 2024-04-26 | 8.48 | 8.67 | 0.12 | 1.40% | 8.45 | 8.67 | 49359 | 4225.88 | 0.46% |
| 2024-04-25 | 8.40 | 8.55 | 0.11 | 1.30% | 8.38 | 8.69 | 44886 | 3837.50 | 0.42% |
| 2024-04-24 | 8.27 | 8.44 | 0.15 | 1.81% | 8.22 | 8.47 | 35258 | 2943.11 | 0.33% |
| 2024-04-23 | 8.45 | 8.29 | -0.16 | -1.89% | 8.27 | 8.49 | 47558 | 3969.94 | 0.44% |
| 2024-04-22 | 8.60 | 8.45 | -0.22 | -2.54% | 8.43 | 8.78 | 41853 | 3598.04 | 0.39% |
| 2024-04-19 | 8.65 | 8.67 | 0.02 | 0.23% | 8.59 | 8.85 | 49418 | 4302.65 | 0.46% |
| 2024-04-18 | 8.62 | 8.65 | 0.06 | 0.70% | 8.53 | 8.73 | 44333 | 3832.86 | 0.41% |
| 2024-04-17 | 8.27 | 8.59 | 0.33 | 4.00% | 8.26 | 8.60 | 51080 | 4320.85 | 0.48% |
| 2024-04-16 | 8.63 | 8.26 | -0.45 | -5.17% | 8.23 | 8.73 | 80499 | 6788.53 | 0.75% |
| 2024-04-15 | 8.84 | 8.71 | -0.22 | -2.46% | 8.48 | 8.89 | 66992 | 5830.81 | 0.62% |
| 2024-04-12 | 8.87 | 8.93 | -0.03 | -0.33% | 8.80 | 9.05 | 57536 | 5127.07 | 0.54% |
| 2024-04-11 | 8.73 | 8.96 | 0.13 | 1.47% | 8.72 | 9.10 | 61386 | 5497.23 | 0.57% |
| 2024-04-10 | 8.99 | 8.83 | -0.16 | -1.78% | 8.79 | 9.05 | 47290 | 4202.96 | 0.44% |
| 2024-04-09 | 8.78 | 8.99 | 0.13 | 1.47% | 8.75 | 9.07 | 70644 | 6329.16 | 0.66% |
| 2024-04-08 | 8.91 | 8.86 | -0.14 | -1.56% | 8.85 | 9.11 | 94702 | 8510.26 | 0.88% |
| 2024-04-03 | 8.90 | 9.00 | 0.11 | 1.24% | 8.80 | 9.09 | 97089 | 8691.04 | 0.91% |
| 2024-04-02 | 8.69 | 8.89 | 0.32 | 3.73% | 8.60 | 9.17 | 145392 | 12918.50 | 1.36% |
| 2024-04-01 | 8.49 | 8.57 | 0.20 | 2.39% | 8.42 | 8.70 | 74522 | 6378.59 | 0.70% |
| 2024-03-29 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.41 | 33529 | 2794.84 | 0.31% |
| 2024-03-28 | 8.18 | 8.24 | 0.06 | 0.73% | 8.10 | 8.32 | 42311 | 3478.45 | 0.39% |
| 2024-03-27 | 8.36 | 8.18 | -0.18 | -2.15% | 8.18 | 8.41 | 33942 | 2812.72 | 0.32% |
| 2024-03-26 | 8.32 | 8.36 | 0.03 | 0.36% | 8.22 | 8.40 | 37900 | 3148.47 | 0.35% |
| 2024-03-25 | 8.50 | 8.33 | -0.20 | -2.34% | 8.32 | 8.57 | 43428 | 3671.55 | 0.41% |
| 2024-03-22 | 8.67 | 8.53 | -0.14 | -1.61% | 8.45 | 8.68 | 39645 | 3389.07 | 0.37% |
| 2024-03-21 | 8.69 | 8.67 | 0.00 | 0.00% | 8.59 | 8.75 | 41650 | 3610.55 | 0.39% |
| 2024-03-20 | 8.62 | 8.67 | 0.02 | 0.23% | 8.58 | 8.69 | 39226 | 3387.84 | 0.37% |
| 2024-03-19 | 8.66 | 8.65 | -0.04 | -0.46% | 8.61 | 8.82 | 55941 | 4868.32 | 0.52% |
| 2024-03-18 | 8.69 | 8.69 | 0.01 | 0.12% | 8.58 | 8.74 | 57145 | 4941.28 | 0.53% |
| 2024-03-15 | 8.50 | 8.68 | 0.17 | 2.00% | 8.39 | 8.72 | 72817 | 6243.07 | 0.68% |
| 2024-03-14 | 8.58 | 8.51 | -0.06 | -0.70% | 8.46 | 8.77 | 62054 | 5352.73 | 0.58% |
| 2024-03-13 | 8.49 | 8.57 | 0.06 | 0.71% | 8.41 | 8.65 | 50507 | 4304.24 | 0.47% |
| 2024-03-12 | 8.47 | 8.51 | 0.04 | 0.47% | 8.39 | 8.52 | 42797 | 3622.34 | 0.40% |
| 2024-03-11 | 8.36 | 8.47 | 0.07 | 0.83% | 8.36 | 8.50 | 36867 | 3102.11 | 0.34% |
| 2024-03-08 | 8.50 | 8.40 | -0.10 | -1.18% | 8.32 | 8.58 | 46895 | 3943.13 | 0.44% |
| 2024-03-07 | 8.42 | 8.50 | 0.13 | 1.55% | 8.38 | 8.77 | 77080 | 6621.52 | 0.72% |
| 2024-03-06 | 8.39 | 8.37 | -0.02 | -0.24% | 8.35 | 8.50 | 42964 | 3610.18 | 0.40% |
| 2024-03-05 | 8.46 | 8.39 | -0.12 | -1.41% | 8.36 | 8.52 | 42889 | 3610.95 | 0.40% |
| 2024-03-04 | 8.64 | 8.51 | -0.13 | -1.50% | 8.45 | 8.69 | 44815 | 3817.85 | 0.42% |
| 2024-03-01 | 8.57 | 8.64 | 0.08 | 0.93% | 8.52 | 8.69 | 45297 | 3900.05 | 0.42% |
| 2024-02-29 | 8.48 | 8.56 | 0.09 | 1.06% | 8.40 | 8.63 | 65464 | 5573.93 | 0.61% |
| 2024-02-28 | 8.68 | 8.47 | -0.16 | -1.85% | 8.45 | 8.91 | 79238 | 6894.09 | 0.74% |
| 2024-02-27 | 8.51 | 8.63 | 0.06 | 0.70% | 8.48 | 8.66 | 48877 | 4199.45 | 0.46% |
| 2024-02-26 | 8.65 | 8.57 | -0.08 | -0.92% | 8.55 | 8.73 | 43305 | 3739.42 | 0.40% |
| 2024-02-23 | 8.56 | 8.65 | 0.09 | 1.05% | 8.41 | 8.65 | 54559 | 4657.54 | 0.51% |
| 2024-02-22 | 8.50 | 8.56 | 0.05 | 0.59% | 8.46 | 8.60 | 44266 | 3775.30 | 0.41% |
| 2024-02-21 | 8.38 | 8.51 | 0.05 | 0.59% | 8.34 | 8.74 | 47519 | 4071.51 | 0.44% |
| 2024-02-20 | 8.47 | 8.46 | -0.03 | -0.35% | 8.35 | 8.53 | 47434 | 4003.73 | 0.44% |
| 2024-02-19 | 8.48 | 8.49 | 0.01 | 0.12% | 8.42 | 8.76 | 64630 | 5526.87 | 0.60% |
| 2024-02-08 | 8.40 | 8.48 | 0.13 | 1.56% | 8.30 | 8.80 | 98316 | 8442.55 | 0.92% |
| 2024-02-07 | 8.06 | 8.35 | 0.26 | 3.21% | 8.03 | 8.49 | 85432 | 7112.17 | 0.80% |
| 2024-02-06 | 7.35 | 8.09 | 0.69 | 9.32% | 7.16 | 8.14 | 101088 | 7829.38 | 0.94% |
| 2024-02-05 | 8.10 | 7.40 | -0.70 | -8.64% | 7.29 | 8.10 | 78468 | 5934.16 | 0.73% |