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 | 8.15 | 8.12 | 0.05 | 0.62% | 8.08 | 8.18 | 57154 | 4640.99 | 1.31% |
| 2024-05-08 | 8.20 | 8.07 | -0.15 | -1.82% | 8.06 | 8.20 | 57190 | 4640.48 | 1.31% |
| 2024-05-07 | 8.11 | 8.22 | 0.09 | 1.11% | 8.09 | 8.23 | 84818 | 6929.81 | 1.94% |
| 2024-05-06 | 8.20 | 8.13 | 0.02 | 0.25% | 8.09 | 8.27 | 89867 | 7331.05 | 2.06% |
| 2024-04-30 | 8.14 | 8.11 | -0.06 | -0.73% | 7.97 | 8.25 | 99083 | 8032.01 | 2.27% |
| 2024-04-29 | 7.96 | 8.17 | 0.25 | 3.16% | 7.91 | 8.17 | 130330 | 10520.95 | 2.98% |
| 2024-04-26 | 7.54 | 7.92 | 0.34 | 4.49% | 7.52 | 8.18 | 171734 | 13574.79 | 3.93% |
| 2024-04-25 | 7.44 | 7.58 | 0.06 | 0.80% | 7.40 | 7.63 | 84272 | 6354.72 | 1.93% |
| 2024-04-24 | 7.39 | 7.52 | -0.14 | -1.83% | 7.31 | 7.57 | 124199 | 9283.86 | 2.84% |
| 2024-04-23 | 7.50 | 7.66 | 0.13 | 1.73% | 7.50 | 7.70 | 74004 | 5659.27 | 1.69% |
| 2024-04-22 | 7.53 | 7.53 | -0.05 | -0.66% | 7.31 | 7.65 | 62509 | 4687.33 | 1.43% |
| 2024-04-19 | 7.64 | 7.58 | -0.12 | -1.56% | 7.52 | 7.73 | 82805 | 6289.77 | 1.90% |
| 2024-04-18 | 7.75 | 7.70 | -0.04 | -0.52% | 7.53 | 7.96 | 145174 | 11240.69 | 3.32% |
| 2024-04-17 | 7.20 | 7.74 | 0.64 | 9.01% | 7.20 | 7.76 | 155636 | 11800.54 | 3.56% |
| 2024-04-16 | 7.80 | 7.10 | -0.79 | -10.01% | 7.10 | 7.84 | 175252 | 12777.00 | 4.01% |
| 2024-04-15 | 8.38 | 7.89 | -0.55 | -6.52% | 7.69 | 8.43 | 172841 | 13800.57 | 3.96% |
| 2024-04-12 | 8.46 | 8.44 | 0.04 | 0.48% | 8.40 | 8.73 | 103075 | 8793.47 | 2.36% |
| 2024-04-11 | 8.29 | 8.40 | 0.06 | 0.72% | 8.20 | 8.61 | 129530 | 10973.02 | 2.97% |
| 2024-04-10 | 8.72 | 8.34 | -0.47 | -5.33% | 8.24 | 8.75 | 187533 | 15829.87 | 4.29% |
| 2024-04-09 | 8.89 | 8.81 | -0.08 | -0.90% | 8.70 | 9.05 | 172045 | 15147.60 | 3.94% |
| 2024-04-08 | 9.23 | 8.89 | -0.44 | -4.72% | 8.83 | 9.23 | 210504 | 18886.60 | 4.82% |
| 2024-04-03 | 9.40 | 9.33 | -0.23 | -2.41% | 9.11 | 9.49 | 271790 | 25183.94 | 6.22% |
| 2024-04-02 | 9.96 | 9.56 | -0.24 | -2.45% | 9.40 | 10.00 | 461996 | 44422.44 | 10.58% |
| 2024-04-01 | 8.89 | 9.80 | 0.89 | 9.99% | 8.86 | 9.80 | 384983 | 36552.61 | 8.81% |
| 2024-03-29 | 8.87 | 8.91 | -0.09 | -1.00% | 8.54 | 8.91 | 218095 | 19083.69 | 4.99% |
| 2024-03-28 | 8.71 | 9.00 | 0.29 | 3.33% | 8.68 | 9.10 | 144935 | 12954.58 | 3.32% |
| 2024-03-27 | 9.11 | 8.71 | -0.40 | -4.39% | 8.67 | 9.11 | 165349 | 14576.92 | 3.79% |
| 2024-03-26 | 9.20 | 9.11 | -0.19 | -2.04% | 8.89 | 9.42 | 207365 | 18920.11 | 4.75% |
| 2024-03-25 | 9.75 | 9.30 | -0.60 | -6.06% | 9.25 | 9.80 | 264238 | 25191.00 | 6.05% |
| 2024-03-22 | 9.73 | 9.90 | 0.14 | 1.43% | 9.67 | 10.20 | 300735 | 29796.53 | 6.88% |
| 2024-03-21 | 9.67 | 9.76 | 0.11 | 1.14% | 9.60 | 9.85 | 174334 | 16985.28 | 3.99% |
| 2024-03-20 | 9.56 | 9.65 | -0.01 | -0.10% | 9.47 | 9.66 | 184890 | 17721.95 | 4.23% |
| 2024-03-19 | 9.51 | 9.66 | 0.17 | 1.79% | 9.45 | 9.82 | 221007 | 21419.61 | 5.06% |
| 2024-03-18 | 9.25 | 9.49 | 0.24 | 2.59% | 9.25 | 9.50 | 175832 | 16531.28 | 4.03% |
| 2024-03-15 | 9.09 | 9.25 | 0.13 | 1.43% | 9.03 | 9.25 | 132386 | 12100.37 | 3.03% |
| 2024-03-14 | 9.23 | 9.12 | -0.19 | -2.04% | 8.94 | 9.35 | 189166 | 17264.26 | 4.33% |
| 2024-03-13 | 9.19 | 9.31 | 0.15 | 1.64% | 9.09 | 9.41 | 232112 | 21471.39 | 5.31% |
| 2024-03-12 | 9.04 | 9.16 | 0.19 | 2.12% | 8.93 | 9.16 | 193815 | 17566.57 | 4.44% |
| 2024-03-11 | 8.81 | 8.97 | 0.09 | 1.01% | 8.74 | 8.97 | 155426 | 13792.29 | 3.56% |
| 2024-03-08 | 8.78 | 8.88 | 0.11 | 1.25% | 8.57 | 8.90 | 223089 | 19539.11 | 5.11% |
| 2024-03-07 | 9.01 | 8.77 | -0.22 | -2.45% | 8.77 | 9.23 | 299057 | 26872.54 | 6.85% |
| 2024-03-06 | 8.88 | 8.99 | 0.05 | 0.56% | 8.76 | 9.11 | 208429 | 18658.72 | 4.77% |
| 2024-03-05 | 8.81 | 8.94 | 0.03 | 0.34% | 8.71 | 9.18 | 299952 | 26837.43 | 6.87% |
| 2024-03-04 | 8.91 | 8.91 | 0.02 | 0.22% | 8.68 | 9.02 | 225794 | 19985.14 | 5.17% |
| 2024-03-01 | 8.94 | 8.89 | -0.04 | -0.45% | 8.64 | 9.01 | 351491 | 31015.41 | 8.05% |
| 2024-02-29 | 8.11 | 8.93 | 0.62 | 7.46% | 8.10 | 9.14 | 490627 | 43334.90 | 11.23% |
| 2024-02-28 | 9.26 | 8.31 | -0.92 | -9.97% | 8.31 | 9.45 | 393846 | 35022.05 | 9.02% |
| 2024-02-27 | 8.77 | 9.23 | 0.44 | 5.01% | 8.70 | 9.23 | 263088 | 23494.90 | 6.02% |
| 2024-02-26 | 8.80 | 8.79 | 0.17 | 1.97% | 8.46 | 8.95 | 308881 | 27039.09 | 7.07% |
| 2024-02-23 | 8.11 | 8.62 | 0.51 | 6.29% | 8.08 | 8.62 | 250351 | 20909.58 | 5.73% |
| 2024-02-22 | 7.75 | 8.11 | 0.36 | 4.65% | 7.75 | 8.14 | 216525 | 17225.61 | 4.96% |
| 2024-02-21 | 7.51 | 7.75 | 0.06 | 0.78% | 7.42 | 8.07 | 271998 | 21272.75 | 6.23% |
| 2024-02-20 | 7.60 | 7.69 | 0.23 | 3.08% | 7.25 | 7.73 | 332301 | 24911.59 | 7.61% |
| 2024-02-19 | 7.01 | 7.46 | 0.68 | 10.03% | 7.01 | 7.46 | 274117 | 19949.99 | 6.28% |
| 2024-02-08 | 6.22 | 6.78 | 0.62 | 10.06% | 5.98 | 6.78 | 320714 | 20703.21 | 7.34% |
| 2024-02-07 | 6.63 | 6.16 | -0.36 | -5.52% | 5.96 | 6.66 | 369835 | 23263.11 | 8.47% |
| 2024-02-06 | 6.31 | 6.52 | -0.35 | -5.09% | 6.18 | 6.73 | 371461 | 23457.76 | 8.50% |
| 2024-02-05 | 7.61 | 6.87 | -0.76 | -9.96% | 6.87 | 7.69 | 145428 | 10216.72 | 3.33% |
| 2024-02-02 | 8.10 | 7.63 | -0.47 | -5.80% | 7.30 | 8.42 | 123799 | 9666.65 | 2.83% |
| 2024-02-01 | 8.29 | 8.10 | -0.30 | -3.57% | 7.97 | 8.34 | 114522 | 9334.78 | 2.62% |
| 2024-01-31 | 9.00 | 8.40 | -0.62 | -6.87% | 8.32 | 9.08 | 105477 | 9103.63 | 2.41% |