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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.06 | 8.21 | 0.16 | 1.99% | 8.06 | 8.25 | 37791 | 3090.72 | 0.97% |
| 2024-05-13 | 8.02 | 8.05 | -0.06 | -0.74% | 8.00 | 8.18 | 32220 | 2603.92 | 0.82% |
| 2024-05-10 | 8.10 | 8.11 | -0.03 | -0.37% | 8.06 | 8.19 | 32092 | 2603.47 | 0.82% |
| 2024-05-09 | 8.06 | 8.14 | 0.01 | 0.12% | 7.96 | 8.18 | 63056 | 5091.28 | 1.61% |
| 2024-05-08 | 8.12 | 8.13 | 0.09 | 1.12% | 8.10 | 8.69 | 88155 | 7278.11 | 2.26% |
| 2024-05-07 | 8.07 | 8.04 | -0.02 | -0.25% | 7.92 | 8.10 | 40178 | 3214.51 | 1.03% |
| 2024-05-06 | 7.93 | 8.06 | 0.18 | 2.28% | 7.92 | 8.09 | 36179 | 2906.79 | 0.93% |
| 2024-04-30 | 7.88 | 7.88 | 0.08 | 1.03% | 7.77 | 7.97 | 37187 | 2924.34 | 0.95% |
| 2024-04-29 | 7.57 | 7.80 | 0.19 | 2.50% | 7.53 | 7.80 | 33875 | 2613.32 | 0.87% |
| 2024-04-26 | 7.53 | 7.61 | 0.04 | 0.53% | 7.45 | 7.66 | 31831 | 2416.29 | 0.82% |
| 2024-04-25 | 7.42 | 7.57 | 0.07 | 0.93% | 7.36 | 7.62 | 45529 | 3428.98 | 1.17% |
| 2024-04-24 | 7.42 | 7.50 | 0.17 | 2.32% | 7.35 | 7.66 | 41976 | 3141.12 | 1.07% |
| 2024-04-23 | 7.29 | 7.33 | 0.11 | 1.52% | 7.18 | 7.36 | 21882 | 1597.00 | 0.56% |
| 2024-04-22 | 7.29 | 7.22 | -0.07 | -0.96% | 7.07 | 7.29 | 32174 | 2310.87 | 0.82% |
| 2024-04-19 | 7.31 | 7.29 | -0.02 | -0.27% | 7.20 | 7.44 | 29923 | 2187.69 | 0.77% |
| 2024-04-18 | 7.44 | 7.31 | -0.16 | -2.14% | 7.30 | 7.62 | 42051 | 3117.92 | 1.08% |
| 2024-04-17 | 7.10 | 7.47 | 0.47 | 6.71% | 7.10 | 7.47 | 55809 | 4103.74 | 1.43% |
| 2024-04-16 | 7.34 | 7.00 | -0.55 | -7.28% | 6.99 | 7.36 | 68045 | 4863.37 | 1.74% |
| 2024-04-15 | 8.16 | 7.55 | -0.56 | -6.91% | 7.30 | 8.25 | 111099 | 8457.32 | 2.84% |
| 2024-04-12 | 8.29 | 8.11 | -0.25 | -2.99% | 8.08 | 8.30 | 73248 | 5976.59 | 1.88% |
| 2024-04-11 | 8.25 | 8.36 | 0.00 | 0.00% | 8.03 | 8.36 | 92262 | 7608.63 | 2.36% |
| 2024-04-10 | 8.50 | 8.36 | -0.27 | -3.13% | 8.26 | 8.50 | 115917 | 9671.82 | 2.97% |
| 2024-04-09 | 8.98 | 8.63 | -0.36 | -4.00% | 8.47 | 8.98 | 200308 | 17209.87 | 5.13% |
| 2024-04-08 | 8.18 | 8.99 | 0.82 | 10.04% | 7.98 | 8.99 | 102629 | 8887.33 | 2.63% |
| 2024-04-03 | 8.17 | 8.17 | 0.03 | 0.37% | 8.07 | 8.20 | 21840 | 1780.95 | 0.56% |
| 2024-04-02 | 8.09 | 8.14 | 0.05 | 0.62% | 8.08 | 8.18 | 24343 | 1980.74 | 0.62% |
| 2024-04-01 | 8.00 | 8.09 | 0.13 | 1.63% | 7.98 | 8.11 | 27321 | 2201.63 | 0.70% |
| 2024-03-29 | 7.94 | 7.96 | 0.08 | 1.02% | 7.81 | 7.96 | 24016 | 1892.81 | 0.61% |
| 2024-03-28 | 7.77 | 7.88 | 0.08 | 1.03% | 7.77 | 7.97 | 21299 | 1678.49 | 0.55% |
| 2024-03-27 | 8.03 | 7.80 | -0.17 | -2.13% | 7.79 | 8.03 | 16699 | 1318.11 | 0.43% |
| 2024-03-26 | 7.88 | 7.97 | 0.10 | 1.27% | 7.86 | 8.02 | 29308 | 2327.47 | 0.75% |
| 2024-03-25 | 7.98 | 7.87 | -0.17 | -2.11% | 7.86 | 8.08 | 21987 | 1748.83 | 0.56% |
| 2024-03-22 | 8.19 | 8.04 | -0.14 | -1.71% | 7.96 | 8.22 | 25440 | 2048.73 | 0.65% |
| 2024-03-21 | 8.14 | 8.18 | 0.06 | 0.74% | 8.05 | 8.20 | 25008 | 2037.11 | 0.64% |
| 2024-03-20 | 7.97 | 8.12 | 0.12 | 1.50% | 7.92 | 8.13 | 20294 | 1636.84 | 0.52% |
| 2024-03-19 | 8.10 | 8.00 | -0.09 | -1.11% | 7.99 | 8.15 | 23938 | 1931.03 | 0.61% |
| 2024-03-18 | 8.05 | 8.09 | 0.08 | 1.00% | 7.92 | 8.09 | 28045 | 2251.77 | 0.72% |
| 2024-03-15 | 7.93 | 8.01 | 0.09 | 1.14% | 7.87 | 8.01 | 23253 | 1848.31 | 0.60% |
| 2024-03-14 | 7.90 | 7.92 | -0.01 | -0.13% | 7.82 | 8.00 | 25507 | 2020.71 | 0.65% |
| 2024-03-13 | 7.99 | 7.93 | -0.11 | -1.37% | 7.82 | 8.09 | 35330 | 2796.05 | 0.90% |
| 2024-03-12 | 7.86 | 8.04 | 0.22 | 2.81% | 7.75 | 8.05 | 40530 | 3198.63 | 1.04% |
| 2024-03-11 | 7.60 | 7.82 | 0.22 | 2.89% | 7.60 | 7.83 | 31625 | 2446.68 | 0.81% |
| 2024-03-08 | 7.50 | 7.60 | 0.10 | 1.33% | 7.47 | 7.61 | 27468 | 2073.00 | 0.70% |
| 2024-03-07 | 7.56 | 7.50 | -0.03 | -0.40% | 7.50 | 7.68 | 30176 | 2287.42 | 0.77% |
| 2024-03-06 | 7.49 | 7.53 | 0.02 | 0.27% | 7.46 | 7.59 | 24972 | 1880.78 | 0.64% |
| 2024-03-05 | 7.67 | 7.51 | -0.17 | -2.21% | 7.48 | 7.67 | 31031 | 2340.01 | 0.79% |
| 2024-03-04 | 7.74 | 7.68 | -0.06 | -0.78% | 7.57 | 7.77 | 34550 | 2642.21 | 0.88% |
| 2024-03-01 | 7.78 | 7.74 | -0.03 | -0.39% | 7.62 | 7.83 | 39139 | 3017.37 | 1.00% |
| 2024-02-29 | 7.45 | 7.77 | 0.18 | 2.37% | 7.45 | 7.82 | 54128 | 4166.69 | 1.39% |
| 2024-02-28 | 8.29 | 7.59 | -0.69 | -8.33% | 7.57 | 8.35 | 88844 | 7093.42 | 2.27% |
| 2024-02-27 | 7.83 | 8.28 | 0.39 | 4.94% | 7.77 | 8.28 | 55744 | 4510.27 | 1.43% |
| 2024-02-26 | 7.85 | 7.89 | 0.10 | 1.28% | 7.72 | 8.03 | 56154 | 4411.78 | 1.44% |
| 2024-02-23 | 7.70 | 7.79 | 0.10 | 1.30% | 7.64 | 7.79 | 45867 | 3542.19 | 1.17% |
| 2024-02-22 | 7.68 | 7.69 | 0.08 | 1.05% | 7.58 | 7.83 | 40505 | 3109.21 | 1.04% |
| 2024-02-21 | 7.51 | 7.61 | -0.03 | -0.39% | 7.51 | 7.90 | 57160 | 4407.45 | 1.46% |
| 2024-02-20 | 7.39 | 7.64 | 0.25 | 3.38% | 7.26 | 7.73 | 55350 | 4174.62 | 1.42% |
| 2024-02-19 | 7.23 | 7.39 | 0.20 | 2.78% | 7.23 | 7.69 | 76626 | 5689.52 | 1.96% |
| 2024-02-08 | 6.55 | 7.19 | 0.63 | 9.60% | 6.55 | 7.21 | 90087 | 6219.47 | 2.31% |
| 2024-02-07 | 6.83 | 6.56 | -0.31 | -4.51% | 6.41 | 6.92 | 103174 | 6811.88 | 2.64% |
| 2024-02-06 | 6.80 | 6.87 | -0.29 | -4.05% | 6.44 | 7.31 | 105407 | 7101.37 | 2.70% |
| 2024-02-05 | 7.90 | 7.16 | -0.80 | -10.05% | 7.16 | 7.94 | 88614 | 6421.47 | 2.27% |