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 | 8.11 | 8.01 | -0.12 | -1.48% | 8.00 | 8.14 | 124214 | 10033.88 | 0.91% |
| 2024-05-07 | 8.10 | 8.13 | 0.02 | 0.25% | 8.08 | 8.18 | 174310 | 14161.89 | 1.28% |
| 2024-05-06 | 7.98 | 8.11 | 0.20 | 2.53% | 7.90 | 8.11 | 226328 | 18196.39 | 1.66% |
| 2024-04-30 | 7.93 | 7.91 | 0.02 | 0.25% | 7.86 | 8.02 | 185461 | 14708.60 | 1.36% |
| 2024-04-29 | 7.94 | 7.89 | -0.03 | -0.38% | 7.74 | 7.97 | 229598 | 18012.62 | 1.68% |
| 2024-04-26 | 7.67 | 7.92 | 0.17 | 2.19% | 7.67 | 7.93 | 223280 | 17468.43 | 1.63% |
| 2024-04-25 | 7.80 | 7.75 | -0.17 | -2.15% | 7.46 | 7.88 | 267191 | 20617.32 | 1.95% |
| 2024-04-24 | 7.76 | 7.92 | 0.20 | 2.59% | 7.69 | 7.93 | 206115 | 16112.12 | 1.51% |
| 2024-04-23 | 8.02 | 7.72 | -0.36 | -4.46% | 7.70 | 8.03 | 270048 | 21110.87 | 1.98% |
| 2024-04-22 | 8.31 | 8.08 | -0.19 | -2.30% | 8.06 | 8.39 | 201412 | 16484.26 | 1.47% |
| 2024-04-19 | 8.23 | 8.27 | 0.04 | 0.49% | 8.19 | 8.41 | 223158 | 18511.43 | 1.63% |
| 2024-04-18 | 8.19 | 8.23 | -0.03 | -0.36% | 8.16 | 8.30 | 208594 | 17194.57 | 1.53% |
| 2024-04-17 | 8.07 | 8.26 | 0.26 | 3.25% | 8.02 | 8.26 | 253581 | 20718.40 | 1.86% |
| 2024-04-16 | 8.22 | 8.00 | -0.36 | -4.31% | 7.99 | 8.37 | 320724 | 26058.75 | 2.35% |
| 2024-04-15 | 8.54 | 8.36 | -0.06 | -0.71% | 8.15 | 8.59 | 348617 | 29065.00 | 2.55% |
| 2024-04-12 | 8.37 | 8.42 | 0.08 | 0.96% | 8.25 | 8.50 | 238566 | 20064.11 | 1.75% |
| 2024-04-11 | 8.21 | 8.34 | 0.06 | 0.72% | 8.12 | 8.57 | 303704 | 25372.91 | 2.22% |
| 2024-04-10 | 8.29 | 8.28 | -0.04 | -0.48% | 8.21 | 8.39 | 234344 | 19472.87 | 1.71% |
| 2024-04-09 | 8.21 | 8.32 | -0.01 | -0.12% | 8.19 | 8.45 | 292355 | 24319.00 | 2.14% |
| 2024-04-08 | 8.46 | 8.33 | -0.07 | -0.83% | 8.30 | 8.66 | 516894 | 43947.64 | 3.78% |
| 2024-04-03 | 8.20 | 8.40 | 0.23 | 2.82% | 8.13 | 8.42 | 406710 | 33789.89 | 2.98% |
| 2024-04-02 | 8.07 | 8.17 | 0.11 | 1.36% | 8.05 | 8.22 | 227097 | 18475.78 | 1.66% |
| 2024-04-01 | 8.08 | 8.06 | 0.03 | 0.37% | 7.98 | 8.19 | 215453 | 17386.21 | 1.58% |
| 2024-03-29 | 7.88 | 8.03 | 0.19 | 2.42% | 7.87 | 8.04 | 237096 | 18907.91 | 1.77% |
| 2024-03-28 | 7.63 | 7.84 | 0.21 | 2.75% | 7.61 | 7.92 | 189643 | 14835.23 | 1.42% |
| 2024-03-27 | 7.80 | 7.63 | -0.21 | -2.68% | 7.63 | 7.85 | 144300 | 11164.92 | 1.08% |
| 2024-03-26 | 7.79 | 7.84 | 0.03 | 0.38% | 7.71 | 7.86 | 152522 | 11862.28 | 1.14% |
| 2024-03-25 | 7.72 | 7.81 | 0.02 | 0.26% | 7.72 | 7.98 | 195063 | 15359.69 | 1.46% |
| 2024-03-22 | 7.88 | 7.79 | -0.14 | -1.77% | 7.73 | 7.94 | 196585 | 15381.21 | 1.47% |
| 2024-03-21 | 7.81 | 7.93 | 0.12 | 1.54% | 7.75 | 8.04 | 237532 | 18722.15 | 1.77% |
| 2024-03-20 | 7.78 | 7.81 | -0.03 | -0.38% | 7.75 | 7.85 | 179930 | 14036.14 | 1.34% |
| 2024-03-19 | 7.85 | 7.84 | -0.06 | -0.76% | 7.67 | 7.93 | 300476 | 23560.24 | 2.24% |
| 2024-03-18 | 7.86 | 7.90 | 0.09 | 1.15% | 7.76 | 7.93 | 214619 | 16858.99 | 1.60% |
| 2024-03-15 | 7.60 | 7.81 | 0.20 | 2.63% | 7.54 | 7.82 | 191386 | 14766.57 | 1.43% |
| 2024-03-14 | 7.64 | 7.61 | 0.01 | 0.13% | 7.55 | 7.77 | 131648 | 10108.17 | 0.98% |
| 2024-03-13 | 7.58 | 7.60 | 0.04 | 0.53% | 7.51 | 7.64 | 135397 | 10252.10 | 1.01% |
| 2024-03-12 | 7.71 | 7.56 | -0.16 | -2.07% | 7.54 | 7.76 | 153285 | 11669.33 | 1.14% |
| 2024-03-11 | 7.72 | 7.72 | 0.05 | 0.65% | 7.66 | 7.80 | 158310 | 12227.38 | 1.18% |
| 2024-03-08 | 7.68 | 7.67 | 0.01 | 0.13% | 7.58 | 7.73 | 130676 | 9997.98 | 0.98% |
| 2024-03-07 | 7.61 | 7.66 | 0.06 | 0.79% | 7.54 | 7.82 | 265755 | 20441.70 | 1.98% |
| 2024-03-06 | 7.33 | 7.60 | 0.24 | 3.26% | 7.32 | 7.65 | 287517 | 21733.70 | 2.15% |
| 2024-03-05 | 7.36 | 7.36 | -0.02 | -0.27% | 7.31 | 7.44 | 144896 | 10686.17 | 1.08% |
| 2024-03-04 | 7.26 | 7.38 | 0.10 | 1.37% | 7.24 | 7.42 | 276859 | 20408.20 | 2.07% |
| 2024-03-01 | 7.23 | 7.28 | 0.03 | 0.41% | 7.22 | 7.29 | 119762 | 8699.89 | 0.89% |
| 2024-02-29 | 7.07 | 7.25 | 0.14 | 1.97% | 7.05 | 7.26 | 139346 | 10001.56 | 1.04% |
| 2024-02-28 | 7.23 | 7.11 | -0.13 | -1.80% | 7.10 | 7.36 | 214451 | 15524.50 | 1.60% |
| 2024-02-27 | 7.19 | 7.24 | 0.03 | 0.42% | 7.15 | 7.25 | 156905 | 11297.95 | 1.17% |
| 2024-02-26 | 7.28 | 7.21 | -0.08 | -1.10% | 7.18 | 7.35 | 145977 | 10595.95 | 1.09% |
| 2024-02-23 | 7.29 | 7.29 | -0.02 | -0.27% | 7.23 | 7.37 | 141404 | 10316.15 | 1.06% |
| 2024-02-22 | 7.18 | 7.31 | 0.13 | 1.81% | 7.16 | 7.31 | 179627 | 13010.12 | 1.34% |
| 2024-02-21 | 7.13 | 7.18 | 0.04 | 0.56% | 7.10 | 7.34 | 173002 | 12501.48 | 1.29% |
| 2024-02-20 | 7.17 | 7.14 | -0.04 | -0.56% | 7.09 | 7.18 | 108911 | 7775.92 | 0.81% |
| 2024-02-19 | 7.15 | 7.18 | 0.07 | 0.98% | 7.10 | 7.27 | 195773 | 14043.83 | 1.46% |
| 2024-02-08 | 6.99 | 7.11 | 0.19 | 2.75% | 6.93 | 7.14 | 247205 | 17531.20 | 1.84% |
| 2024-02-07 | 6.68 | 6.92 | 0.22 | 3.28% | 6.67 | 7.02 | 225490 | 15590.63 | 1.68% |
| 2024-02-06 | 6.19 | 6.70 | 0.46 | 7.37% | 6.12 | 6.74 | 186340 | 12048.25 | 1.39% |
| 2024-02-05 | 6.52 | 6.24 | -0.27 | -4.15% | 6.06 | 6.52 | 220726 | 13807.54 | 1.65% |
| 2024-02-02 | 6.69 | 6.51 | -0.21 | -3.13% | 6.34 | 6.80 | 178164 | 11709.48 | 1.33% |
| 2024-02-01 | 6.80 | 6.72 | -0.10 | -1.47% | 6.65 | 6.89 | 122015 | 8248.74 | 0.91% |
| 2024-01-31 | 6.92 | 6.82 | -0.16 | -2.29% | 6.79 | 7.02 | 115474 | 7960.44 | 0.86% |
| 2024-01-30 | 7.16 | 6.98 | -0.13 | -1.83% | 6.96 | 7.18 | 89448 | 6338.97 | 0.67% |