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 | 8.46 | 0.09 | 1.08% | 8.35 | 8.49 | 391879 | 33021.00 | 0.53% |
| 2024-05-09 | 8.35 | 8.37 | 0.05 | 0.60% | 8.34 | 8.43 | 300123 | 25167.32 | 0.40% |
| 2024-05-08 | 8.39 | 8.32 | -0.08 | -0.95% | 8.31 | 8.45 | 279794 | 23407.07 | 0.38% |
| 2024-05-07 | 8.42 | 8.40 | -0.02 | -0.24% | 8.35 | 8.43 | 305821 | 25644.50 | 0.41% |
| 2024-05-06 | 8.47 | 8.42 | 0.07 | 0.84% | 8.38 | 8.53 | 558122 | 47170.99 | 0.75% |
| 2024-04-30 | 8.50 | 8.35 | -0.14 | -1.65% | 8.32 | 8.50 | 480041 | 40258.57 | 0.65% |
| 2024-04-29 | 8.37 | 8.49 | 0.11 | 1.31% | 8.33 | 8.60 | 954391 | 81041.24 | 1.28% |
| 2024-04-26 | 8.15 | 8.38 | 0.38 | 4.75% | 8.08 | 8.40 | 953559 | 78649.33 | 1.28% |
| 2024-04-25 | 7.98 | 8.00 | 0.00 | 0.00% | 7.95 | 8.05 | 170895 | 13667.16 | 0.23% |
| 2024-04-24 | 7.97 | 8.00 | 0.04 | 0.50% | 7.91 | 8.01 | 227747 | 18124.96 | 0.31% |
| 2024-04-23 | 8.01 | 7.96 | -0.07 | -0.87% | 7.96 | 8.05 | 207035 | 16568.18 | 0.28% |
| 2024-04-22 | 7.99 | 8.03 | 0.00 | 0.00% | 7.98 | 8.09 | 208317 | 16729.79 | 0.28% |
| 2024-04-19 | 8.01 | 8.03 | -0.02 | -0.25% | 8.00 | 8.07 | 222515 | 17879.31 | 0.30% |
| 2024-04-18 | 8.01 | 8.05 | 0.01 | 0.12% | 7.98 | 8.17 | 431001 | 34827.69 | 0.58% |
| 2024-04-17 | 7.89 | 8.04 | 0.16 | 2.03% | 7.89 | 8.04 | 374823 | 29859.39 | 0.50% |
| 2024-04-16 | 7.98 | 7.88 | -0.14 | -1.75% | 7.87 | 8.00 | 400607 | 31754.29 | 0.54% |
| 2024-04-15 | 7.89 | 8.02 | 0.12 | 1.52% | 7.79 | 8.09 | 574107 | 45744.01 | 0.77% |
| 2024-04-12 | 8.01 | 7.90 | -0.12 | -1.50% | 7.87 | 8.04 | 444261 | 35194.48 | 0.60% |
| 2024-04-11 | 8.01 | 8.02 | -0.03 | -0.37% | 7.99 | 8.08 | 324617 | 26066.88 | 0.44% |
| 2024-04-10 | 8.12 | 8.05 | -0.08 | -0.98% | 7.99 | 8.13 | 311012 | 25025.86 | 0.42% |
| 2024-04-09 | 8.09 | 8.13 | 0.03 | 0.37% | 8.09 | 8.15 | 234184 | 19014.86 | 0.31% |
| 2024-04-08 | 8.17 | 8.10 | -0.13 | -1.58% | 8.08 | 8.21 | 347269 | 28229.67 | 0.47% |
| 2024-04-03 | 8.28 | 8.23 | -0.06 | -0.72% | 8.21 | 8.31 | 235124 | 19400.68 | 0.32% |
| 2024-04-02 | 8.34 | 8.29 | -0.04 | -0.48% | 8.26 | 8.37 | 286830 | 23804.30 | 0.39% |
| 2024-04-01 | 8.32 | 8.33 | 0.08 | 0.97% | 8.28 | 8.38 | 342261 | 28497.27 | 0.46% |
| 2024-03-29 | 8.22 | 8.25 | 0.01 | 0.12% | 8.17 | 8.26 | 255465 | 20994.93 | 0.34% |
| 2024-03-28 | 8.22 | 8.24 | 0.02 | 0.24% | 8.16 | 8.32 | 358296 | 29517.71 | 0.48% |
| 2024-03-27 | 8.34 | 8.22 | -0.15 | -1.79% | 8.22 | 8.35 | 262859 | 21797.02 | 0.35% |
| 2024-03-26 | 8.35 | 8.37 | 0.02 | 0.24% | 8.27 | 8.39 | 354217 | 29481.08 | 0.48% |
| 2024-03-25 | 8.54 | 8.35 | -0.25 | -2.91% | 8.33 | 8.55 | 458110 | 38665.37 | 0.62% |
| 2024-03-22 | 8.73 | 8.60 | -0.15 | -1.71% | 8.58 | 8.74 | 380905 | 32911.76 | 0.51% |
| 2024-03-21 | 8.73 | 8.75 | 0.04 | 0.46% | 8.71 | 8.82 | 399348 | 34999.76 | 0.54% |
| 2024-03-20 | 8.71 | 8.71 | -0.01 | -0.11% | 8.66 | 8.75 | 289711 | 25212.37 | 0.39% |
| 2024-03-19 | 8.84 | 8.72 | -0.12 | -1.36% | 8.71 | 8.85 | 355015 | 31115.54 | 0.48% |
| 2024-03-18 | 8.68 | 8.84 | 0.20 | 2.31% | 8.68 | 8.90 | 626616 | 55221.84 | 0.84% |
| 2024-03-15 | 8.61 | 8.64 | 0.04 | 0.47% | 8.53 | 8.66 | 327869 | 28176.13 | 0.44% |
| 2024-03-14 | 8.69 | 8.60 | -0.10 | -1.15% | 8.57 | 8.74 | 334442 | 28920.75 | 0.45% |
| 2024-03-13 | 8.80 | 8.70 | -0.12 | -1.36% | 8.69 | 8.82 | 374268 | 32683.78 | 0.50% |
| 2024-03-12 | 8.78 | 8.82 | 0.08 | 0.92% | 8.76 | 8.89 | 524991 | 46328.29 | 0.71% |
| 2024-03-11 | 8.64 | 8.74 | 0.11 | 1.27% | 8.62 | 8.75 | 395374 | 34336.38 | 0.53% |
| 2024-03-08 | 8.65 | 8.63 | -0.02 | -0.23% | 8.55 | 8.68 | 350015 | 30118.35 | 0.47% |
| 2024-03-07 | 8.76 | 8.65 | -0.09 | -1.03% | 8.61 | 8.79 | 482198 | 41936.38 | 0.65% |
| 2024-03-06 | 8.79 | 8.74 | -0.03 | -0.34% | 8.71 | 8.87 | 379535 | 33279.93 | 0.51% |
| 2024-03-05 | 8.78 | 8.77 | -0.05 | -0.57% | 8.74 | 8.85 | 409034 | 35979.56 | 0.55% |
| 2024-03-04 | 8.95 | 8.82 | -0.15 | -1.67% | 8.78 | 8.97 | 503295 | 44526.59 | 0.68% |
| 2024-03-01 | 8.85 | 8.97 | 0.16 | 1.82% | 8.80 | 8.99 | 755865 | 67244.30 | 1.02% |
| 2024-02-29 | 8.56 | 8.81 | 0.18 | 2.09% | 8.55 | 8.83 | 694779 | 60738.04 | 0.93% |
| 2024-02-28 | 8.84 | 8.63 | -0.15 | -1.71% | 8.60 | 8.96 | 937550 | 82788.73 | 1.26% |
| 2024-02-27 | 8.66 | 8.78 | 0.09 | 1.04% | 8.65 | 8.78 | 544096 | 47472.79 | 0.73% |
| 2024-02-26 | 8.72 | 8.69 | -0.04 | -0.46% | 8.67 | 8.76 | 415770 | 36214.73 | 0.56% |
| 2024-02-23 | 8.73 | 8.73 | 0.03 | 0.34% | 8.65 | 8.77 | 479021 | 41750.86 | 0.64% |
| 2024-02-22 | 8.56 | 8.70 | 0.11 | 1.28% | 8.54 | 8.74 | 629486 | 54437.25 | 0.85% |
| 2024-02-21 | 8.47 | 8.59 | 0.03 | 0.35% | 8.46 | 8.76 | 882384 | 76169.65 | 1.19% |
| 2024-02-20 | 8.44 | 8.56 | 0.06 | 0.71% | 8.40 | 8.60 | 553300 | 47061.16 | 0.74% |
| 2024-02-19 | 8.52 | 8.50 | -0.11 | -1.28% | 8.32 | 8.52 | 526507 | 44435.61 | 0.71% |
| 2024-02-08 | 8.60 | 8.61 | 0.06 | 0.70% | 8.52 | 8.70 | 689614 | 59215.93 | 0.93% |
| 2024-02-07 | 8.45 | 8.55 | 0.12 | 1.42% | 8.35 | 8.60 | 759846 | 64472.98 | 1.02% |
| 2024-02-06 | 8.02 | 8.43 | 0.39 | 4.85% | 7.95 | 8.51 | 637728 | 52710.04 | 0.86% |
| 2024-02-05 | 8.08 | 8.04 | -0.12 | -1.47% | 7.88 | 8.20 | 540301 | 43485.66 | 0.73% |
| 2024-02-02 | 8.30 | 8.16 | -0.13 | -1.57% | 7.90 | 8.33 | 573627 | 46658.59 | 0.77% |