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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.28 | 8.31 | 0.02 | 0.24% | 8.24 | 8.36 | 34428 | 2858.84 | 1.18% |
| 2024-05-07 | 8.30 | 8.29 | -0.01 | -0.12% | 8.25 | 8.39 | 34288 | 2845.29 | 1.17% |
| 2024-05-06 | 8.18 | 8.30 | 0.19 | 2.34% | 8.17 | 8.31 | 33887 | 2797.46 | 1.16% |
| 2024-04-30 | 8.10 | 8.11 | 0.01 | 0.12% | 8.05 | 8.20 | 33037 | 2680.54 | 1.13% |
| 2024-04-29 | 7.85 | 8.10 | 0.30 | 3.85% | 7.83 | 8.10 | 52467 | 4213.51 | 1.79% |
| 2024-04-26 | 7.80 | 7.80 | 0.03 | 0.39% | 7.67 | 7.81 | 34936 | 2710.39 | 1.19% |
| 2024-04-25 | 7.76 | 7.77 | 0.01 | 0.13% | 7.71 | 7.84 | 25724 | 2001.02 | 0.88% |
| 2024-04-24 | 7.73 | 7.76 | 0.01 | 0.13% | 7.66 | 7.79 | 27771 | 2145.29 | 0.95% |
| 2024-04-23 | 7.72 | 7.75 | 0.04 | 0.52% | 7.66 | 7.84 | 34964 | 2715.67 | 1.20% |
| 2024-04-22 | 7.60 | 7.71 | -0.02 | -0.26% | 7.50 | 7.76 | 39959 | 3060.78 | 1.37% |
| 2024-04-19 | 7.52 | 7.73 | 0.13 | 1.71% | 7.43 | 7.90 | 57168 | 4401.55 | 1.95% |
| 2024-04-18 | 7.79 | 7.60 | -0.07 | -0.91% | 7.55 | 7.79 | 36648 | 2806.24 | 1.25% |
| 2024-04-17 | 7.50 | 7.67 | 0.39 | 5.36% | 7.40 | 7.76 | 47861 | 3656.19 | 1.64% |
| 2024-04-16 | 7.99 | 7.28 | -0.66 | -8.31% | 7.25 | 7.99 | 52951 | 3972.98 | 1.81% |
| 2024-04-15 | 8.35 | 7.94 | -0.47 | -5.59% | 7.86 | 8.45 | 57327 | 4619.66 | 1.96% |
| 2024-04-12 | 8.70 | 8.41 | -0.39 | -4.43% | 8.39 | 8.71 | 65096 | 5539.09 | 2.22% |
| 2024-04-11 | 8.39 | 8.80 | 0.39 | 4.64% | 8.32 | 8.97 | 68550 | 5951.10 | 2.34% |
| 2024-04-10 | 8.63 | 8.41 | -0.22 | -2.55% | 8.37 | 8.70 | 29953 | 2551.12 | 1.02% |
| 2024-04-09 | 8.51 | 8.63 | 0.11 | 1.29% | 8.40 | 8.64 | 25589 | 2186.33 | 0.87% |
| 2024-04-08 | 8.71 | 8.52 | -0.21 | -2.41% | 8.51 | 8.73 | 28203 | 2432.63 | 0.96% |
| 2024-04-03 | 8.66 | 8.73 | 0.07 | 0.81% | 8.60 | 8.73 | 28883 | 2506.81 | 0.99% |
| 2024-04-02 | 8.61 | 8.66 | 0.04 | 0.46% | 8.55 | 8.69 | 27784 | 2398.34 | 0.95% |
| 2024-04-01 | 8.55 | 8.62 | 0.11 | 1.29% | 8.52 | 8.62 | 28138 | 2413.19 | 0.96% |
| 2024-03-29 | 8.45 | 8.51 | 0.09 | 1.07% | 8.40 | 8.55 | 28256 | 2397.07 | 0.97% |
| 2024-03-28 | 8.38 | 8.42 | 0.14 | 1.69% | 8.23 | 8.47 | 20093 | 1683.75 | 0.69% |
| 2024-03-27 | 8.48 | 8.28 | -0.18 | -2.13% | 8.28 | 8.55 | 27591 | 2326.44 | 0.94% |
| 2024-03-26 | 8.35 | 8.46 | 0.09 | 1.08% | 8.35 | 8.51 | 27069 | 2281.46 | 0.93% |
| 2024-03-25 | 8.62 | 8.37 | -0.30 | -3.46% | 8.37 | 8.66 | 35911 | 3054.33 | 1.23% |
| 2024-03-22 | 8.98 | 8.67 | -0.34 | -3.77% | 8.60 | 9.01 | 61224 | 5350.38 | 2.09% |
| 2024-03-21 | 8.90 | 9.01 | 0.10 | 1.12% | 8.88 | 9.04 | 58157 | 5218.83 | 1.99% |
| 2024-03-20 | 8.95 | 8.91 | 0.03 | 0.34% | 8.83 | 9.00 | 32244 | 2868.03 | 1.10% |
| 2024-03-19 | 8.86 | 8.88 | 0.01 | 0.11% | 8.84 | 8.98 | 46035 | 4103.53 | 1.57% |
| 2024-03-18 | 8.80 | 8.87 | 0.06 | 0.68% | 8.78 | 8.87 | 30403 | 2681.63 | 1.04% |
| 2024-03-15 | 8.71 | 8.81 | 0.11 | 1.26% | 8.69 | 8.81 | 28333 | 2484.62 | 0.97% |
| 2024-03-14 | 8.78 | 8.70 | -0.10 | -1.14% | 8.62 | 8.83 | 30587 | 2674.67 | 1.05% |
| 2024-03-13 | 9.09 | 8.80 | -0.12 | -1.35% | 8.78 | 9.09 | 53276 | 4740.91 | 1.82% |
| 2024-03-12 | 8.77 | 8.92 | 0.18 | 2.06% | 8.71 | 8.93 | 50877 | 4501.24 | 1.74% |
| 2024-03-11 | 8.65 | 8.74 | 0.11 | 1.27% | 8.60 | 8.74 | 24141 | 2094.32 | 0.83% |
| 2024-03-08 | 8.64 | 8.63 | 0.02 | 0.23% | 8.51 | 8.68 | 22394 | 1923.26 | 0.77% |
| 2024-03-07 | 8.72 | 8.61 | -0.09 | -1.03% | 8.60 | 8.82 | 33368 | 2903.15 | 1.14% |
| 2024-03-06 | 8.68 | 8.70 | 0.01 | 0.12% | 8.60 | 8.78 | 27872 | 2422.06 | 0.95% |
| 2024-03-05 | 8.82 | 8.69 | -0.26 | -2.91% | 8.67 | 8.91 | 46774 | 4115.50 | 1.60% |
| 2024-03-04 | 8.92 | 8.95 | -0.06 | -0.67% | 8.81 | 9.15 | 58668 | 5277.73 | 2.01% |
| 2024-03-01 | 9.16 | 9.01 | -0.18 | -1.96% | 8.94 | 9.17 | 70632 | 6374.80 | 2.41% |
| 2024-02-29 | 8.79 | 9.19 | 0.10 | 1.10% | 8.70 | 9.28 | 132388 | 11911.21 | 4.52% |
| 2024-02-28 | 8.74 | 9.09 | 0.36 | 4.12% | 8.40 | 9.54 | 146848 | 13040.20 | 5.02% |
| 2024-02-27 | 8.56 | 8.73 | 0.13 | 1.51% | 8.52 | 8.73 | 52814 | 4580.54 | 1.81% |
| 2024-02-26 | 8.57 | 8.60 | -0.02 | -0.23% | 8.46 | 8.73 | 63101 | 5424.51 | 2.16% |
| 2024-02-23 | 8.58 | 8.62 | -0.02 | -0.23% | 8.41 | 8.65 | 68265 | 5813.53 | 2.33% |
| 2024-02-22 | 8.18 | 8.64 | 0.51 | 6.27% | 8.08 | 8.94 | 95899 | 8176.49 | 3.28% |
| 2024-02-21 | 8.04 | 8.13 | 0.07 | 0.87% | 7.99 | 8.29 | 51014 | 4171.31 | 1.74% |
| 2024-02-20 | 8.10 | 8.06 | -0.06 | -0.74% | 7.97 | 8.10 | 32659 | 2621.60 | 1.12% |
| 2024-02-19 | 7.89 | 8.12 | 0.18 | 2.27% | 7.80 | 8.20 | 71079 | 5715.71 | 2.43% |
| 2024-02-08 | 7.20 | 7.94 | 0.44 | 5.87% | 6.98 | 7.97 | 92848 | 6917.90 | 3.17% |
| 2024-02-07 | 7.64 | 7.50 | -0.14 | -1.83% | 7.23 | 7.73 | 79308 | 5946.06 | 2.71% |
| 2024-02-06 | 7.31 | 7.64 | 0.06 | 0.79% | 6.88 | 7.84 | 66781 | 4870.72 | 2.28% |
| 2024-02-05 | 8.27 | 7.58 | -0.82 | -9.76% | 7.56 | 8.41 | 66130 | 5137.77 | 2.26% |
| 2024-02-02 | 8.80 | 8.40 | -0.41 | -4.65% | 8.13 | 9.03 | 39656 | 3424.00 | 1.36% |
| 2024-02-01 | 9.03 | 8.81 | -0.30 | -3.29% | 8.67 | 9.08 | 41099 | 3647.19 | 1.40% |
| 2024-01-31 | 9.49 | 9.11 | -0.50 | -5.20% | 9.07 | 9.64 | 48014 | 4463.61 | 1.64% |
| 2024-01-30 | 9.67 | 9.61 | -0.05 | -0.52% | 9.54 | 9.91 | 41273 | 4029.26 | 1.41% |
| 2024-01-29 | 9.90 | 9.66 | -0.24 | -2.42% | 9.64 | 10.05 | 26371 | 2572.90 | 0.90% |