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 | 8.39 | 8.28 | -0.11 | -1.31% | 8.26 | 8.45 | 45979 | 3832.41 | 0.72% |
| 2024-05-09 | 8.20 | 8.39 | 0.19 | 2.32% | 8.17 | 8.40 | 52053 | 4333.27 | 0.82% |
| 2024-05-08 | 8.36 | 8.20 | -0.18 | -2.15% | 8.18 | 8.40 | 51249 | 4240.85 | 0.80% |
| 2024-05-07 | 8.20 | 8.38 | 0.20 | 2.44% | 8.13 | 8.39 | 76408 | 6361.49 | 1.20% |
| 2024-05-06 | 8.06 | 8.18 | 0.12 | 1.49% | 8.06 | 8.18 | 48320 | 3934.99 | 0.76% |
| 2024-04-30 | 7.99 | 8.06 | 0.07 | 0.88% | 7.96 | 8.22 | 58127 | 4696.32 | 0.91% |
| 2024-04-29 | 7.99 | 7.99 | 0.00 | 0.00% | 7.94 | 8.03 | 50079 | 3996.37 | 0.78% |
| 2024-04-26 | 7.82 | 7.99 | 0.15 | 1.91% | 7.75 | 8.02 | 44074 | 3506.31 | 0.69% |
| 2024-04-25 | 8.08 | 7.84 | -0.21 | -2.61% | 7.83 | 8.08 | 54741 | 4334.82 | 0.86% |
| 2024-04-24 | 7.84 | 8.05 | 0.22 | 2.81% | 7.82 | 8.05 | 66161 | 5263.77 | 1.04% |
| 2024-04-23 | 7.67 | 7.83 | 0.13 | 1.69% | 7.65 | 7.94 | 52766 | 4112.08 | 0.83% |
| 2024-04-22 | 7.68 | 7.70 | 0.02 | 0.26% | 7.50 | 7.85 | 51343 | 3965.23 | 0.80% |
| 2024-04-19 | 7.65 | 7.68 | -0.03 | -0.39% | 7.53 | 7.76 | 48654 | 3731.35 | 0.76% |
| 2024-04-18 | 7.40 | 7.71 | 0.29 | 3.91% | 7.39 | 8.06 | 103008 | 7995.33 | 1.61% |
| 2024-04-17 | 7.13 | 7.42 | 0.36 | 5.10% | 7.12 | 7.43 | 59379 | 4328.26 | 0.93% |
| 2024-04-16 | 7.58 | 7.06 | -0.56 | -7.35% | 7.02 | 7.58 | 82931 | 5955.09 | 1.30% |
| 2024-04-15 | 7.74 | 7.62 | -0.05 | -0.65% | 7.38 | 7.80 | 61242 | 4643.35 | 0.96% |
| 2024-04-12 | 7.77 | 7.67 | -0.09 | -1.16% | 7.66 | 7.83 | 33911 | 2621.94 | 0.53% |
| 2024-04-11 | 7.80 | 7.76 | -0.05 | -0.64% | 7.70 | 7.88 | 36055 | 2809.27 | 0.56% |
| 2024-04-10 | 8.06 | 7.81 | -0.24 | -2.98% | 7.70 | 8.06 | 62036 | 4867.08 | 0.97% |
| 2024-04-09 | 8.03 | 8.05 | 0.10 | 1.26% | 7.92 | 8.10 | 50267 | 4035.18 | 0.79% |
| 2024-04-08 | 8.50 | 7.95 | -0.55 | -6.47% | 7.93 | 8.50 | 116663 | 9483.22 | 1.83% |
| 2024-04-03 | 8.66 | 8.50 | -0.14 | -1.62% | 8.47 | 8.66 | 41913 | 3571.08 | 0.66% |
| 2024-04-02 | 8.60 | 8.64 | 0.06 | 0.70% | 8.52 | 8.73 | 66675 | 5752.81 | 1.04% |
| 2024-04-01 | 8.35 | 8.58 | 0.17 | 2.02% | 8.35 | 8.58 | 56482 | 4801.85 | 0.89% |
| 2024-03-29 | 8.22 | 8.41 | 0.20 | 2.44% | 8.21 | 8.42 | 59399 | 4934.22 | 0.93% |
| 2024-03-28 | 7.88 | 8.21 | 0.33 | 4.19% | 7.87 | 8.26 | 63595 | 5173.43 | 1.00% |
| 2024-03-27 | 8.25 | 7.88 | -0.42 | -5.06% | 7.85 | 8.27 | 67799 | 5470.37 | 1.06% |
| 2024-03-26 | 8.31 | 8.30 | -0.05 | -0.60% | 8.14 | 8.38 | 65350 | 5407.49 | 1.02% |
| 2024-03-25 | 8.53 | 8.35 | -0.18 | -2.11% | 8.33 | 8.57 | 57284 | 4850.87 | 0.90% |
| 2024-03-22 | 8.70 | 8.53 | -0.19 | -2.18% | 8.46 | 8.73 | 56366 | 4818.45 | 0.88% |
| 2024-03-21 | 8.60 | 8.72 | 0.08 | 0.93% | 8.55 | 8.78 | 66861 | 5799.30 | 1.05% |
| 2024-03-20 | 8.63 | 8.64 | 0.01 | 0.12% | 8.57 | 8.66 | 52280 | 4503.48 | 0.82% |
| 2024-03-19 | 8.60 | 8.63 | 0.02 | 0.23% | 8.54 | 8.70 | 56119 | 4842.61 | 0.88% |
| 2024-03-18 | 8.47 | 8.61 | 0.16 | 1.89% | 8.45 | 8.61 | 62136 | 5293.70 | 0.97% |
| 2024-03-15 | 8.28 | 8.45 | 0.15 | 1.81% | 8.25 | 8.45 | 53903 | 4513.42 | 0.84% |
| 2024-03-14 | 8.40 | 8.30 | -0.15 | -1.78% | 8.21 | 8.48 | 52815 | 4405.95 | 0.83% |
| 2024-03-13 | 8.40 | 8.45 | 0.05 | 0.60% | 8.30 | 8.52 | 67772 | 5706.93 | 1.06% |
| 2024-03-12 | 8.22 | 8.40 | 0.16 | 1.94% | 8.22 | 8.41 | 67929 | 5658.32 | 1.06% |
| 2024-03-11 | 8.17 | 8.24 | 0.08 | 0.98% | 8.10 | 8.24 | 47017 | 3851.14 | 0.74% |
| 2024-03-08 | 8.14 | 8.16 | 0.04 | 0.49% | 8.01 | 8.20 | 42511 | 3438.04 | 0.67% |
| 2024-03-07 | 8.22 | 8.12 | -0.03 | -0.37% | 8.10 | 8.35 | 56935 | 4685.10 | 0.89% |
| 2024-03-06 | 8.06 | 8.15 | 0.01 | 0.12% | 8.04 | 8.22 | 49051 | 3991.53 | 0.77% |
| 2024-03-05 | 8.10 | 8.14 | -0.03 | -0.37% | 8.06 | 8.32 | 67238 | 5517.90 | 1.05% |
| 2024-03-04 | 8.20 | 8.17 | -0.01 | -0.12% | 8.00 | 8.22 | 47265 | 3833.67 | 0.74% |
| 2024-03-01 | 8.16 | 8.18 | 0.05 | 0.62% | 8.06 | 8.26 | 58974 | 4806.66 | 0.92% |
| 2024-02-29 | 7.78 | 8.13 | 0.33 | 4.23% | 7.71 | 8.13 | 79146 | 6323.13 | 1.24% |
| 2024-02-28 | 8.34 | 7.80 | -0.54 | -6.47% | 7.79 | 8.48 | 125511 | 10215.30 | 1.97% |
| 2024-02-27 | 8.24 | 8.34 | 0.22 | 2.71% | 8.08 | 8.34 | 81851 | 6737.03 | 1.28% |
| 2024-02-26 | 7.96 | 8.12 | 0.14 | 1.75% | 7.92 | 8.37 | 105360 | 8603.29 | 1.65% |
| 2024-02-23 | 7.70 | 7.98 | 0.32 | 4.18% | 7.62 | 8.00 | 92462 | 7232.36 | 1.45% |
| 2024-02-22 | 7.52 | 7.66 | 0.09 | 1.19% | 7.52 | 7.75 | 49275 | 3770.16 | 0.77% |
| 2024-02-21 | 7.42 | 7.57 | 0.06 | 0.80% | 7.42 | 7.80 | 69661 | 5318.87 | 1.09% |
| 2024-02-20 | 7.41 | 7.51 | 0.10 | 1.35% | 7.25 | 7.56 | 75026 | 5573.37 | 1.18% |
| 2024-02-19 | 7.35 | 7.41 | 0.13 | 1.79% | 7.21 | 7.48 | 79664 | 5867.50 | 1.25% |
| 2024-02-08 | 6.84 | 7.28 | 0.45 | 6.59% | 6.81 | 7.31 | 109593 | 7812.77 | 1.72% |
| 2024-02-07 | 6.99 | 6.83 | -0.17 | -2.43% | 6.67 | 7.18 | 116727 | 8105.30 | 1.83% |
| 2024-02-06 | 6.30 | 7.00 | 0.27 | 4.01% | 6.19 | 7.19 | 110734 | 7343.90 | 1.74% |
| 2024-02-05 | 7.47 | 6.73 | -0.74 | -9.91% | 6.72 | 7.47 | 143620 | 9826.26 | 2.25% |
| 2024-02-02 | 7.95 | 7.47 | -0.50 | -6.27% | 7.18 | 8.09 | 111891 | 8507.25 | 1.75% |