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 | 8.14 | 8.25 | 0.06 | 0.73% | 8.13 | 8.32 | 92973 | 7677.95 | 0.59% |
| 2024-05-07 | 8.21 | 8.19 | -0.02 | -0.24% | 8.06 | 8.26 | 77517 | 6326.40 | 0.49% |
| 2024-05-06 | 8.03 | 8.21 | 0.25 | 3.14% | 7.84 | 8.26 | 96934 | 7836.21 | 0.61% |
| 2024-04-30 | 7.97 | 7.96 | -0.02 | -0.25% | 7.93 | 8.13 | 81680 | 6560.37 | 0.51% |
| 2024-04-29 | 8.20 | 7.98 | -0.21 | -2.56% | 7.82 | 8.21 | 135102 | 10738.37 | 0.85% |
| 2024-04-26 | 8.31 | 8.19 | -0.12 | -1.44% | 8.13 | 8.42 | 87614 | 7190.87 | 0.55% |
| 2024-04-25 | 8.21 | 8.31 | 0.11 | 1.34% | 8.15 | 8.36 | 86451 | 7142.33 | 0.54% |
| 2024-04-24 | 8.11 | 8.20 | 0.02 | 0.24% | 8.00 | 8.25 | 103036 | 8377.38 | 0.65% |
| 2024-04-23 | 8.25 | 8.18 | -0.25 | -2.97% | 8.13 | 8.37 | 136329 | 11210.47 | 0.86% |
| 2024-04-22 | 8.73 | 8.43 | -0.31 | -3.55% | 8.39 | 8.87 | 148188 | 12740.34 | 0.93% |
| 2024-04-19 | 8.60 | 8.74 | 0.16 | 1.86% | 8.50 | 8.79 | 118444 | 10330.33 | 0.75% |
| 2024-04-18 | 8.68 | 8.58 | -0.06 | -0.69% | 8.51 | 8.80 | 121202 | 10444.25 | 0.76% |
| 2024-04-17 | 8.50 | 8.64 | 0.11 | 1.29% | 8.44 | 8.70 | 130599 | 11242.38 | 0.82% |
| 2024-04-16 | 8.61 | 8.53 | -0.09 | -1.04% | 8.46 | 8.77 | 148745 | 12780.95 | 0.94% |
| 2024-04-15 | 8.45 | 8.62 | 0.10 | 1.17% | 8.41 | 8.65 | 135256 | 11583.61 | 0.85% |
| 2024-04-12 | 8.40 | 8.52 | 0.12 | 1.43% | 8.32 | 8.62 | 126414 | 10696.90 | 0.80% |
| 2024-04-11 | 8.16 | 8.40 | 0.25 | 3.07% | 8.10 | 8.52 | 155882 | 13024.83 | 0.98% |
| 2024-04-10 | 8.03 | 8.15 | 0.11 | 1.37% | 7.99 | 8.24 | 98564 | 8040.39 | 0.62% |
| 2024-04-09 | 7.94 | 8.04 | 0.11 | 1.39% | 7.89 | 8.08 | 100816 | 8073.73 | 0.63% |
| 2024-04-08 | 7.79 | 7.93 | 0.04 | 0.51% | 7.76 | 8.09 | 135024 | 10744.15 | 0.85% |
| 2024-04-03 | 7.61 | 7.89 | 0.22 | 2.87% | 7.61 | 7.90 | 125340 | 9748.04 | 0.79% |
| 2024-04-02 | 7.49 | 7.67 | 0.15 | 1.99% | 7.46 | 7.68 | 112336 | 8538.38 | 0.71% |
| 2024-04-01 | 7.75 | 7.52 | -0.16 | -2.08% | 7.43 | 7.75 | 139196 | 10495.97 | 0.88% |
| 2024-03-29 | 7.42 | 7.68 | 0.21 | 2.81% | 7.41 | 7.70 | 91942 | 6969.56 | 0.58% |
| 2024-03-28 | 7.33 | 7.47 | 0.13 | 1.77% | 7.30 | 7.50 | 86323 | 6403.87 | 0.54% |
| 2024-03-27 | 7.28 | 7.34 | 0.05 | 0.69% | 7.27 | 7.45 | 96697 | 7143.82 | 0.61% |
| 2024-03-26 | 7.41 | 7.29 | -0.12 | -1.62% | 7.19 | 7.47 | 108102 | 7873.12 | 0.68% |
| 2024-03-25 | 7.36 | 7.41 | -0.02 | -0.27% | 7.34 | 7.53 | 90564 | 6758.04 | 0.57% |
| 2024-03-22 | 7.44 | 7.43 | -0.04 | -0.54% | 7.37 | 7.54 | 82676 | 6151.48 | 0.52% |
| 2024-03-21 | 7.47 | 7.47 | 0.01 | 0.13% | 7.34 | 7.49 | 84623 | 6287.56 | 0.53% |
| 2024-03-20 | 7.39 | 7.46 | 0.07 | 0.95% | 7.36 | 7.51 | 98369 | 7317.83 | 0.62% |
| 2024-03-19 | 7.37 | 7.39 | 0.02 | 0.27% | 7.34 | 7.51 | 129332 | 9606.68 | 0.81% |
| 2024-03-18 | 7.42 | 7.37 | -0.06 | -0.81% | 7.25 | 7.42 | 134420 | 9876.53 | 0.85% |
| 2024-03-15 | 7.50 | 7.43 | -0.14 | -1.85% | 7.31 | 7.55 | 170119 | 12605.07 | 1.07% |
| 2024-03-14 | 7.42 | 7.57 | 0.15 | 2.02% | 7.41 | 7.59 | 137738 | 10373.06 | 0.87% |
| 2024-03-13 | 7.48 | 7.42 | -0.08 | -1.07% | 7.38 | 7.53 | 142534 | 10599.55 | 0.90% |
| 2024-03-12 | 7.90 | 7.50 | -0.41 | -5.18% | 7.45 | 7.90 | 158691 | 12042.78 | 1.00% |
| 2024-03-11 | 8.27 | 7.91 | -0.36 | -4.35% | 7.81 | 8.28 | 141651 | 11249.37 | 0.89% |
| 2024-03-08 | 8.20 | 8.27 | 0.15 | 1.85% | 8.06 | 8.27 | 116099 | 9490.02 | 0.73% |
| 2024-03-07 | 8.19 | 8.12 | -0.09 | -1.10% | 8.10 | 8.30 | 112324 | 9177.45 | 0.71% |
| 2024-03-06 | 8.08 | 8.21 | 0.09 | 1.11% | 8.03 | 8.40 | 147332 | 12154.96 | 0.93% |
| 2024-03-05 | 8.09 | 8.12 | 0.09 | 1.12% | 8.00 | 8.20 | 99055 | 8007.13 | 0.62% |
| 2024-03-04 | 7.90 | 8.03 | 0.13 | 1.65% | 7.86 | 8.03 | 96564 | 7682.90 | 0.61% |
| 2024-03-01 | 7.84 | 7.90 | 0.06 | 0.77% | 7.80 | 7.99 | 114398 | 9050.99 | 0.72% |
| 2024-02-29 | 7.78 | 7.84 | 0.06 | 0.77% | 7.76 | 7.87 | 82055 | 6403.96 | 0.52% |
| 2024-02-28 | 7.88 | 7.78 | -0.13 | -1.64% | 7.78 | 7.99 | 119450 | 9405.35 | 0.75% |
| 2024-02-27 | 7.86 | 7.91 | -0.03 | -0.38% | 7.82 | 8.02 | 82241 | 6486.66 | 0.52% |
| 2024-02-26 | 8.11 | 7.94 | -0.20 | -2.46% | 7.88 | 8.28 | 112668 | 9057.67 | 0.71% |
| 2024-02-23 | 8.35 | 8.14 | -0.21 | -2.51% | 8.10 | 8.45 | 89105 | 7309.24 | 0.56% |
| 2024-02-22 | 8.03 | 8.35 | 0.34 | 4.24% | 7.98 | 8.37 | 133828 | 11015.60 | 0.84% |
| 2024-02-21 | 8.00 | 8.01 | -0.02 | -0.25% | 7.95 | 8.19 | 101895 | 8250.89 | 0.64% |
| 2024-02-20 | 8.01 | 8.03 | 0.04 | 0.50% | 7.91 | 8.10 | 99052 | 7949.94 | 0.62% |
| 2024-02-19 | 7.78 | 7.99 | 0.20 | 2.57% | 7.72 | 8.10 | 131576 | 10425.27 | 0.83% |
| 2024-02-08 | 7.57 | 7.79 | 0.18 | 2.37% | 7.54 | 7.92 | 148494 | 11563.68 | 0.94% |
| 2024-02-07 | 7.27 | 7.61 | 0.35 | 4.82% | 7.18 | 7.65 | 159347 | 11959.48 | 1.00% |
| 2024-02-06 | 6.66 | 7.26 | -0.14 | -1.89% | 6.66 | 7.40 | 171803 | 12308.16 | 1.08% |
| 2024-02-05 | 7.43 | 7.40 | -0.04 | -0.54% | 7.20 | 7.79 | 187881 | 14022.48 | 1.18% |
| 2024-02-02 | 7.42 | 7.44 | -0.05 | -0.67% | 7.29 | 7.80 | 134242 | 10136.85 | 0.85% |
| 2024-02-01 | 7.51 | 7.49 | -0.10 | -1.32% | 7.40 | 7.62 | 73462 | 5522.90 | 0.46% |
| 2024-01-31 | 7.60 | 7.59 | -0.07 | -0.91% | 7.54 | 7.83 | 91176 | 7005.30 | 0.57% |
| 2024-01-30 | 7.82 | 7.66 | -0.17 | -2.17% | 7.64 | 7.88 | 61349 | 4773.78 | 0.39% |