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 | 8.23 | 8.25 | 0.04 | 0.49% | 8.16 | 8.26 | 40851 | 3353.17 | 0.65% |
| 2024-05-09 | 8.16 | 8.21 | 0.06 | 0.74% | 8.12 | 8.23 | 38838 | 3180.60 | 0.62% |
| 2024-05-08 | 8.16 | 8.15 | 0.01 | 0.12% | 8.07 | 8.18 | 35926 | 2919.17 | 0.58% |
| 2024-05-07 | 8.11 | 8.14 | 0.02 | 0.25% | 8.09 | 8.18 | 33197 | 2698.03 | 0.53% |
| 2024-05-06 | 8.10 | 8.12 | 0.07 | 0.87% | 8.07 | 8.19 | 50602 | 4113.03 | 0.81% |
| 2024-04-30 | 8.08 | 8.05 | 0.00 | 0.00% | 7.98 | 8.10 | 45032 | 3617.44 | 0.72% |
| 2024-04-29 | 7.83 | 8.05 | 0.29 | 3.74% | 7.80 | 8.11 | 78706 | 6289.94 | 1.26% |
| 2024-04-26 | 7.67 | 7.76 | 0.09 | 1.17% | 7.60 | 7.79 | 42259 | 3263.01 | 0.68% |
| 2024-04-25 | 7.65 | 7.67 | 0.07 | 0.92% | 7.59 | 7.68 | 32528 | 2487.94 | 0.52% |
| 2024-04-24 | 7.49 | 7.60 | 0.14 | 1.88% | 7.46 | 7.60 | 32485 | 2452.52 | 0.52% |
| 2024-04-23 | 7.50 | 7.46 | -0.02 | -0.27% | 7.44 | 7.54 | 25604 | 1917.04 | 0.41% |
| 2024-04-22 | 7.62 | 7.48 | -0.10 | -1.32% | 7.46 | 7.65 | 35642 | 2683.16 | 0.57% |
| 2024-04-19 | 7.59 | 7.58 | -0.02 | -0.26% | 7.49 | 7.65 | 30734 | 2327.30 | 0.49% |
| 2024-04-18 | 7.67 | 7.60 | -0.07 | -0.91% | 7.60 | 7.74 | 38360 | 2941.50 | 0.61% |
| 2024-04-17 | 7.38 | 7.67 | 0.35 | 4.78% | 7.35 | 7.72 | 71200 | 5421.58 | 1.14% |
| 2024-04-16 | 7.72 | 7.32 | -0.32 | -4.19% | 7.32 | 7.72 | 62090 | 4633.30 | 0.99% |
| 2024-04-15 | 7.76 | 7.64 | -0.15 | -1.93% | 7.56 | 7.82 | 55065 | 4231.24 | 0.88% |
| 2024-04-12 | 7.90 | 7.79 | -0.11 | -1.39% | 7.73 | 7.94 | 41669 | 3254.88 | 0.67% |
| 2024-04-11 | 7.86 | 7.90 | 0.02 | 0.25% | 7.79 | 8.02 | 46967 | 3735.11 | 0.75% |
| 2024-04-10 | 8.04 | 7.88 | -0.16 | -1.99% | 7.80 | 8.04 | 55140 | 4362.21 | 0.88% |
| 2024-04-09 | 8.01 | 8.04 | 0.03 | 0.37% | 7.93 | 8.07 | 33143 | 2650.78 | 0.53% |
| 2024-04-08 | 8.13 | 8.01 | -0.12 | -1.48% | 8.00 | 8.20 | 60624 | 4912.42 | 0.97% |
| 2024-04-03 | 8.17 | 8.13 | -0.05 | -0.61% | 8.09 | 8.20 | 45305 | 3688.73 | 0.73% |
| 2024-04-02 | 8.27 | 8.18 | -0.10 | -1.21% | 8.12 | 8.27 | 48821 | 3996.57 | 0.78% |
| 2024-04-01 | 8.24 | 8.28 | 0.13 | 1.60% | 8.19 | 8.32 | 51171 | 4218.52 | 0.82% |
| 2024-03-29 | 8.07 | 8.15 | 0.10 | 1.24% | 8.06 | 8.15 | 30049 | 2440.37 | 0.48% |
| 2024-03-28 | 8.01 | 8.05 | 0.04 | 0.50% | 8.01 | 8.20 | 35110 | 2846.32 | 0.56% |
| 2024-03-27 | 8.35 | 8.01 | -0.35 | -4.19% | 7.99 | 8.35 | 120780 | 9812.78 | 1.93% |
| 2024-03-26 | 8.35 | 8.36 | 0.01 | 0.12% | 8.25 | 8.47 | 43935 | 3669.48 | 0.70% |
| 2024-03-25 | 8.56 | 8.35 | -0.21 | -2.45% | 8.34 | 8.59 | 51795 | 4396.85 | 0.83% |
| 2024-03-22 | 8.62 | 8.56 | -0.08 | -0.93% | 8.40 | 8.63 | 61663 | 5262.44 | 0.99% |
| 2024-03-21 | 8.67 | 8.64 | 0.00 | 0.00% | 8.55 | 8.72 | 54794 | 4730.92 | 0.88% |
| 2024-03-20 | 8.61 | 8.64 | 0.02 | 0.23% | 8.58 | 8.67 | 30081 | 2597.83 | 0.48% |
| 2024-03-19 | 8.65 | 8.62 | -0.01 | -0.12% | 8.61 | 8.73 | 37308 | 3229.74 | 0.60% |
| 2024-03-18 | 8.62 | 8.63 | 0.01 | 0.12% | 8.58 | 8.67 | 46790 | 4040.21 | 0.75% |
| 2024-03-15 | 8.44 | 8.62 | 0.13 | 1.53% | 8.41 | 8.63 | 53706 | 4583.64 | 0.86% |
| 2024-03-14 | 8.60 | 8.49 | -0.07 | -0.82% | 8.39 | 8.60 | 39896 | 3400.86 | 0.64% |
| 2024-03-13 | 8.63 | 8.56 | -0.06 | -0.70% | 8.50 | 8.65 | 35594 | 3049.23 | 0.57% |
| 2024-03-12 | 8.63 | 8.62 | 0.00 | 0.00% | 8.53 | 8.76 | 60722 | 5238.95 | 0.97% |
| 2024-03-11 | 8.40 | 8.62 | 0.20 | 2.38% | 8.36 | 8.64 | 62754 | 5345.47 | 1.00% |
| 2024-03-08 | 8.44 | 8.42 | -0.04 | -0.47% | 8.31 | 8.51 | 42800 | 3591.85 | 0.69% |
| 2024-03-07 | 8.59 | 8.46 | -0.10 | -1.17% | 8.39 | 8.61 | 66377 | 5654.55 | 1.06% |
| 2024-03-06 | 8.65 | 8.56 | -0.10 | -1.15% | 8.49 | 8.75 | 73703 | 6321.24 | 1.18% |
| 2024-03-05 | 8.76 | 8.66 | -0.17 | -1.93% | 8.66 | 8.80 | 45858 | 3994.73 | 0.73% |
| 2024-03-04 | 8.89 | 8.83 | -0.04 | -0.45% | 8.73 | 9.00 | 43663 | 3852.47 | 0.70% |
| 2024-03-01 | 8.91 | 8.87 | 0.03 | 0.34% | 8.78 | 8.91 | 51952 | 4595.42 | 0.83% |
| 2024-02-29 | 8.54 | 8.84 | 0.36 | 4.25% | 8.48 | 8.85 | 72899 | 6377.66 | 1.17% |
| 2024-02-28 | 9.00 | 8.48 | -0.52 | -5.78% | 8.48 | 9.15 | 104815 | 9299.10 | 1.68% |
| 2024-02-27 | 8.87 | 9.00 | 0.05 | 0.56% | 8.87 | 9.01 | 74140 | 6635.55 | 1.19% |
| 2024-02-26 | 8.85 | 8.95 | -0.02 | -0.22% | 8.70 | 9.06 | 103187 | 9182.26 | 1.65% |
| 2024-02-23 | 8.87 | 8.97 | 0.15 | 1.70% | 8.74 | 9.02 | 104937 | 9340.31 | 1.68% |
| 2024-02-22 | 8.85 | 8.82 | -0.05 | -0.56% | 8.73 | 8.95 | 89911 | 7922.94 | 1.44% |
| 2024-02-21 | 8.59 | 8.87 | 0.24 | 2.78% | 8.52 | 9.00 | 117828 | 10398.19 | 1.89% |
| 2024-02-20 | 8.66 | 8.63 | -0.03 | -0.35% | 8.48 | 8.70 | 42785 | 3678.68 | 0.68% |
| 2024-02-19 | 8.66 | 8.66 | 0.03 | 0.35% | 8.56 | 8.81 | 65716 | 5718.10 | 1.05% |
| 2024-02-08 | 8.11 | 8.63 | 0.56 | 6.94% | 8.00 | 8.70 | 91815 | 7740.78 | 1.47% |
| 2024-02-07 | 8.11 | 8.07 | -0.02 | -0.25% | 7.95 | 8.22 | 61601 | 5004.69 | 0.99% |
| 2024-02-06 | 7.80 | 8.09 | 0.20 | 2.53% | 7.46 | 8.28 | 95913 | 7509.16 | 1.54% |
| 2024-02-05 | 8.34 | 7.89 | -0.56 | -6.63% | 7.83 | 8.48 | 90044 | 7275.61 | 1.44% |
| 2024-02-02 | 8.59 | 8.45 | -0.24 | -2.76% | 8.06 | 8.69 | 80178 | 6699.83 | 1.28% |
| 2024-02-01 | 8.43 | 8.69 | 0.23 | 2.72% | 8.11 | 8.69 | 98519 | 8257.40 | 1.58% |