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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.19 | 8.14 | -0.05 | -0.61% | 8.10 | 8.25 | 124233 | 10133.71 | 0.85% |
| 2024-05-09 | 8.08 | 8.19 | 0.11 | 1.36% | 8.06 | 8.25 | 170646 | 13976.96 | 1.17% |
| 2024-05-08 | 8.15 | 8.08 | -0.08 | -0.98% | 8.06 | 8.19 | 142231 | 11544.20 | 0.98% |
| 2024-05-07 | 8.12 | 8.16 | 0.04 | 0.49% | 8.08 | 8.19 | 175429 | 14274.07 | 1.21% |
| 2024-05-06 | 7.88 | 8.12 | 0.33 | 4.24% | 7.81 | 8.13 | 247123 | 19827.57 | 1.70% |
| 2024-04-30 | 7.79 | 7.79 | 0.00 | 0.00% | 7.75 | 7.91 | 173829 | 13611.82 | 1.19% |
| 2024-04-29 | 7.58 | 7.79 | 0.20 | 2.64% | 7.51 | 7.80 | 202261 | 15561.48 | 1.39% |
| 2024-04-26 | 7.50 | 7.59 | 0.06 | 0.80% | 7.41 | 7.61 | 173903 | 13079.37 | 1.20% |
| 2024-04-25 | 7.39 | 7.53 | 0.13 | 1.76% | 7.34 | 7.61 | 222325 | 16705.49 | 1.53% |
| 2024-04-24 | 7.36 | 7.40 | 0.06 | 0.82% | 7.18 | 7.40 | 231051 | 16847.50 | 1.59% |
| 2024-04-23 | 7.64 | 7.34 | -0.39 | -5.05% | 7.32 | 7.69 | 363937 | 27010.44 | 2.50% |
| 2024-04-22 | 7.90 | 7.73 | -0.08 | -1.02% | 7.70 | 7.98 | 264980 | 20772.60 | 1.82% |
| 2024-04-19 | 7.51 | 7.81 | 0.22 | 2.90% | 7.49 | 7.96 | 460065 | 35844.65 | 3.16% |
| 2024-04-18 | 7.86 | 7.59 | -0.54 | -6.64% | 7.52 | 7.87 | 612134 | 46658.44 | 4.21% |
| 2024-04-17 | 7.95 | 8.13 | 0.17 | 2.14% | 7.95 | 8.14 | 236135 | 19038.90 | 1.62% |
| 2024-04-16 | 8.17 | 7.96 | -0.22 | -2.69% | 7.94 | 8.28 | 301996 | 24507.19 | 2.08% |
| 2024-04-15 | 8.13 | 8.18 | 0.07 | 0.86% | 7.90 | 8.27 | 284149 | 23095.94 | 1.95% |
| 2024-04-12 | 8.18 | 8.11 | -0.06 | -0.73% | 8.05 | 8.22 | 148056 | 12025.80 | 1.02% |
| 2024-04-11 | 8.19 | 8.17 | -0.06 | -0.73% | 8.06 | 8.34 | 240771 | 19727.22 | 1.65% |
| 2024-04-10 | 8.20 | 8.23 | 0.03 | 0.37% | 8.12 | 8.32 | 271019 | 22278.96 | 1.86% |
| 2024-04-09 | 8.03 | 8.20 | 0.11 | 1.36% | 8.00 | 8.26 | 274154 | 22264.71 | 1.88% |
| 2024-04-08 | 8.05 | 8.09 | 0.04 | 0.50% | 8.03 | 8.33 | 426739 | 35013.24 | 2.93% |
| 2024-04-03 | 7.88 | 8.05 | 0.20 | 2.55% | 7.87 | 8.10 | 335553 | 26858.70 | 2.31% |
| 2024-04-02 | 7.76 | 7.85 | 0.09 | 1.16% | 7.74 | 7.89 | 241664 | 18932.58 | 1.66% |
| 2024-04-01 | 7.55 | 7.76 | 0.23 | 3.05% | 7.55 | 7.78 | 199702 | 15419.60 | 1.37% |
| 2024-03-29 | 7.41 | 7.53 | 0.10 | 1.35% | 7.41 | 7.55 | 87878 | 6582.37 | 0.60% |
| 2024-03-28 | 7.41 | 7.43 | 0.01 | 0.13% | 7.39 | 7.53 | 108009 | 8040.70 | 0.74% |
| 2024-03-27 | 7.53 | 7.42 | -0.12 | -1.59% | 7.42 | 7.58 | 89199 | 6706.37 | 0.61% |
| 2024-03-26 | 7.51 | 7.54 | 0.02 | 0.27% | 7.43 | 7.58 | 109377 | 8221.62 | 0.75% |
| 2024-03-25 | 7.71 | 7.52 | -0.22 | -2.84% | 7.51 | 7.75 | 138483 | 10589.22 | 0.95% |
| 2024-03-22 | 7.89 | 7.74 | -0.15 | -1.90% | 7.73 | 7.89 | 117442 | 9135.99 | 0.81% |
| 2024-03-21 | 7.92 | 7.89 | -0.06 | -0.75% | 7.82 | 7.96 | 156699 | 12350.52 | 1.08% |
| 2024-03-20 | 7.78 | 7.95 | 0.16 | 2.05% | 7.73 | 8.00 | 243316 | 19190.91 | 1.67% |
| 2024-03-19 | 7.78 | 7.79 | -0.02 | -0.26% | 7.75 | 7.83 | 114839 | 8943.31 | 0.79% |
| 2024-03-18 | 7.80 | 7.81 | 0.03 | 0.39% | 7.72 | 7.81 | 139397 | 10827.30 | 0.96% |
| 2024-03-15 | 7.62 | 7.78 | 0.11 | 1.43% | 7.58 | 7.78 | 153313 | 11800.18 | 1.05% |
| 2024-03-14 | 7.69 | 7.67 | -0.01 | -0.13% | 7.61 | 7.78 | 128611 | 9913.51 | 0.88% |
| 2024-03-13 | 7.74 | 7.68 | -0.06 | -0.78% | 7.64 | 7.75 | 105841 | 8127.04 | 0.73% |
| 2024-03-12 | 7.80 | 7.74 | -0.06 | -0.77% | 7.69 | 7.83 | 125078 | 9682.37 | 0.86% |
| 2024-03-11 | 7.67 | 7.80 | 0.09 | 1.17% | 7.67 | 7.80 | 124731 | 9669.88 | 0.86% |
| 2024-03-08 | 7.67 | 7.71 | 0.04 | 0.52% | 7.60 | 7.75 | 94669 | 7254.19 | 0.65% |
| 2024-03-07 | 7.65 | 7.67 | 0.03 | 0.39% | 7.64 | 7.80 | 132774 | 10253.09 | 0.91% |
| 2024-03-06 | 7.56 | 7.64 | 0.07 | 0.92% | 7.51 | 7.75 | 122531 | 9342.39 | 0.84% |
| 2024-03-05 | 7.68 | 7.57 | -0.13 | -1.69% | 7.55 | 7.69 | 120044 | 9123.73 | 0.82% |
| 2024-03-04 | 7.79 | 7.70 | -0.10 | -1.28% | 7.65 | 7.81 | 123327 | 9499.55 | 0.85% |
| 2024-03-01 | 7.76 | 7.80 | 0.03 | 0.39% | 7.72 | 7.85 | 121235 | 9419.22 | 0.83% |
| 2024-02-29 | 7.63 | 7.77 | 0.14 | 1.83% | 7.59 | 7.77 | 148697 | 11440.07 | 1.02% |
| 2024-02-28 | 7.74 | 7.63 | -0.10 | -1.29% | 7.63 | 7.96 | 290071 | 22635.30 | 1.99% |
| 2024-02-27 | 7.64 | 7.73 | 0.06 | 0.78% | 7.61 | 7.74 | 141412 | 10869.42 | 0.97% |
| 2024-02-26 | 7.56 | 7.67 | 0.08 | 1.05% | 7.53 | 7.77 | 183875 | 14067.62 | 1.26% |
| 2024-02-23 | 7.56 | 7.59 | 0.04 | 0.53% | 7.52 | 7.60 | 136682 | 10335.54 | 0.94% |
| 2024-02-22 | 7.51 | 7.55 | 0.02 | 0.27% | 7.48 | 7.59 | 131685 | 9914.65 | 0.90% |
| 2024-02-21 | 7.48 | 7.53 | 0.02 | 0.27% | 7.45 | 7.70 | 160580 | 12191.22 | 1.10% |
| 2024-02-20 | 7.48 | 7.51 | 0.01 | 0.13% | 7.39 | 7.54 | 115682 | 8662.60 | 0.80% |
| 2024-02-19 | 7.58 | 7.50 | -0.02 | -0.27% | 7.43 | 7.61 | 177086 | 13294.66 | 1.22% |
| 2024-02-08 | 7.59 | 7.52 | 0.00 | 0.00% | 7.48 | 7.77 | 256753 | 19642.75 | 1.76% |
| 2024-02-07 | 7.18 | 7.52 | 0.34 | 4.74% | 7.13 | 7.61 | 242641 | 18116.07 | 1.67% |
| 2024-02-06 | 6.64 | 7.18 | 0.49 | 7.32% | 6.58 | 7.25 | 190639 | 13307.86 | 1.31% |
| 2024-02-05 | 6.83 | 6.69 | -0.17 | -2.48% | 6.42 | 6.90 | 181813 | 12099.47 | 1.25% |
| 2024-02-02 | 7.08 | 6.86 | -0.21 | -2.97% | 6.69 | 7.14 | 154936 | 10757.27 | 1.06% |
| 2024-02-01 | 7.20 | 7.07 | -0.18 | -2.48% | 7.05 | 7.30 | 123729 | 8839.31 | 0.85% |