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 | 8.92 | 9.18 | 0.26 | 2.91% | 8.92 | 9.35 | 331652 | 30531.47 | 2.30% |
| 2024-05-07 | 8.59 | 8.92 | 0.26 | 3.00% | 8.59 | 8.95 | 217325 | 19089.80 | 1.51% |
| 2024-05-06 | 8.31 | 8.66 | 0.36 | 4.34% | 8.17 | 8.70 | 234340 | 19961.33 | 1.63% |
| 2024-04-30 | 8.05 | 8.30 | 0.24 | 2.98% | 8.05 | 8.41 | 212558 | 17580.40 | 1.48% |
| 2024-04-29 | 7.92 | 8.06 | 0.14 | 1.77% | 7.88 | 8.10 | 227464 | 18222.18 | 1.58% |
| 2024-04-26 | 7.99 | 7.92 | -0.11 | -1.37% | 7.82 | 8.13 | 194969 | 15481.74 | 1.35% |
| 2024-04-25 | 7.91 | 8.03 | 0.12 | 1.52% | 7.83 | 8.08 | 197179 | 15678.38 | 1.37% |
| 2024-04-24 | 7.98 | 7.91 | -0.08 | -1.00% | 7.80 | 8.02 | 168999 | 13322.66 | 1.17% |
| 2024-04-23 | 7.97 | 7.99 | -0.09 | -1.11% | 7.89 | 8.17 | 224349 | 17948.26 | 1.56% |
| 2024-04-22 | 8.49 | 8.08 | -0.49 | -5.72% | 8.06 | 8.61 | 321983 | 26560.03 | 2.24% |
| 2024-04-19 | 8.56 | 8.57 | 0.01 | 0.12% | 8.49 | 8.80 | 242700 | 20956.50 | 1.69% |
| 2024-04-18 | 8.54 | 8.56 | 0.02 | 0.23% | 8.45 | 8.75 | 206274 | 17709.18 | 1.43% |
| 2024-04-17 | 8.30 | 8.54 | 0.15 | 1.79% | 8.30 | 8.54 | 267539 | 22575.49 | 1.86% |
| 2024-04-16 | 8.50 | 8.39 | 0.09 | 1.08% | 8.23 | 8.59 | 421255 | 35524.84 | 2.93% |
| 2024-04-15 | 8.35 | 8.30 | -0.13 | -1.54% | 8.20 | 8.43 | 215161 | 17907.15 | 1.49% |
| 2024-04-12 | 8.21 | 8.43 | -0.01 | -0.12% | 8.21 | 8.51 | 203769 | 17144.38 | 1.42% |
| 2024-04-11 | 8.07 | 8.44 | 0.32 | 3.94% | 8.03 | 8.68 | 345424 | 29063.01 | 2.40% |
| 2024-04-10 | 7.83 | 8.12 | 0.27 | 3.44% | 7.83 | 8.17 | 290365 | 23258.20 | 2.02% |
| 2024-04-09 | 7.73 | 7.85 | 0.11 | 1.42% | 7.70 | 7.98 | 181652 | 14263.76 | 1.26% |
| 2024-04-08 | 7.65 | 7.74 | 0.14 | 1.84% | 7.57 | 7.95 | 269675 | 20998.76 | 1.87% |
| 2024-04-03 | 7.41 | 7.60 | 0.18 | 2.43% | 7.40 | 7.62 | 209025 | 15768.45 | 1.45% |
| 2024-04-02 | 7.30 | 7.42 | 0.08 | 1.09% | 7.29 | 7.51 | 119598 | 8876.33 | 0.83% |
| 2024-04-01 | 7.35 | 7.34 | -0.06 | -0.81% | 7.14 | 7.42 | 132912 | 9671.26 | 0.92% |
| 2024-03-29 | 7.06 | 7.40 | 0.29 | 4.08% | 7.06 | 7.40 | 129984 | 9440.31 | 0.90% |
| 2024-03-28 | 7.01 | 7.11 | 0.07 | 0.99% | 6.97 | 7.20 | 95339 | 6765.00 | 0.66% |
| 2024-03-27 | 6.96 | 7.04 | 0.01 | 0.14% | 6.96 | 7.13 | 100419 | 7096.34 | 0.70% |
| 2024-03-26 | 7.16 | 7.03 | -0.12 | -1.68% | 6.92 | 7.21 | 128503 | 9017.70 | 0.89% |
| 2024-03-25 | 7.28 | 7.15 | -0.19 | -2.59% | 7.14 | 7.39 | 102322 | 7426.79 | 0.71% |
| 2024-03-22 | 7.33 | 7.34 | 0.00 | 0.00% | 7.20 | 7.46 | 108453 | 7930.69 | 0.75% |
| 2024-03-21 | 7.31 | 7.34 | 0.00 | 0.00% | 7.19 | 7.40 | 122664 | 8969.71 | 0.85% |
| 2024-03-20 | 7.20 | 7.34 | 0.12 | 1.66% | 7.17 | 7.41 | 137967 | 10089.13 | 0.96% |
| 2024-03-19 | 7.17 | 7.22 | 0.05 | 0.70% | 7.16 | 7.36 | 146808 | 10674.00 | 1.02% |
| 2024-03-18 | 7.24 | 7.17 | -0.07 | -0.97% | 7.03 | 7.27 | 158783 | 11359.42 | 1.10% |
| 2024-03-15 | 7.42 | 7.24 | -0.23 | -3.08% | 7.19 | 7.59 | 258038 | 18905.41 | 1.79% |
| 2024-03-14 | 7.28 | 7.47 | 0.17 | 2.33% | 7.24 | 7.52 | 190997 | 14187.80 | 1.33% |
| 2024-03-13 | 7.14 | 7.30 | 0.15 | 2.10% | 7.07 | 7.32 | 198104 | 14236.89 | 1.38% |
| 2024-03-12 | 7.35 | 7.15 | -0.22 | -2.99% | 7.07 | 7.36 | 202760 | 14541.78 | 1.41% |
| 2024-03-11 | 7.64 | 7.37 | -0.24 | -3.15% | 7.23 | 7.66 | 204036 | 15076.71 | 1.42% |
| 2024-03-08 | 7.66 | 7.61 | -0.05 | -0.65% | 7.45 | 7.70 | 201374 | 15191.36 | 1.40% |
| 2024-03-07 | 7.65 | 7.66 | -0.10 | -1.29% | 7.62 | 7.85 | 244293 | 18878.04 | 1.70% |
| 2024-03-06 | 7.65 | 7.76 | 0.11 | 1.44% | 7.62 | 7.85 | 246866 | 19162.41 | 1.71% |
| 2024-03-05 | 7.72 | 7.65 | -0.07 | -0.91% | 7.54 | 7.87 | 270499 | 20741.71 | 1.88% |
| 2024-03-04 | 7.59 | 7.72 | 0.12 | 1.58% | 7.52 | 7.77 | 255455 | 19632.08 | 1.77% |
| 2024-03-01 | 7.33 | 7.60 | 0.23 | 3.12% | 7.33 | 7.69 | 313336 | 23542.69 | 2.18% |
| 2024-02-29 | 7.21 | 7.37 | 0.19 | 2.65% | 7.20 | 7.38 | 240988 | 17578.20 | 1.67% |
| 2024-02-28 | 7.40 | 7.18 | -0.21 | -2.84% | 7.16 | 7.42 | 255211 | 18628.07 | 1.77% |
| 2024-02-27 | 7.37 | 7.39 | -0.03 | -0.40% | 7.28 | 7.43 | 167357 | 12300.69 | 1.16% |
| 2024-02-26 | 7.79 | 7.42 | -0.38 | -4.87% | 7.35 | 7.81 | 295789 | 22331.36 | 2.05% |
| 2024-02-23 | 7.65 | 7.80 | 0.23 | 3.04% | 7.65 | 8.17 | 420875 | 33243.09 | 2.92% |
| 2024-02-22 | 7.18 | 7.57 | 0.34 | 4.70% | 7.15 | 7.59 | 294511 | 21908.85 | 2.05% |
| 2024-02-21 | 7.23 | 7.23 | 0.01 | 0.14% | 7.13 | 7.36 | 232118 | 16940.18 | 1.61% |
| 2024-02-20 | 7.23 | 7.22 | -0.03 | -0.41% | 7.11 | 7.37 | 200511 | 14499.68 | 1.39% |
| 2024-02-19 | 6.89 | 7.25 | 0.36 | 5.22% | 6.76 | 7.28 | 270925 | 19258.93 | 1.88% |
| 2024-02-08 | 6.78 | 6.89 | 0.14 | 2.07% | 6.75 | 7.02 | 157360 | 10883.66 | 1.09% |
| 2024-02-07 | 6.58 | 6.75 | 0.22 | 3.37% | 6.45 | 6.77 | 192877 | 12869.29 | 1.34% |
| 2024-02-06 | 6.35 | 6.53 | 0.12 | 1.87% | 6.13 | 6.75 | 202804 | 12975.46 | 1.41% |
| 2024-02-05 | 6.64 | 6.41 | -0.24 | -3.61% | 6.20 | 6.64 | 206087 | 13281.17 | 1.43% |
| 2024-02-02 | 6.80 | 6.65 | -0.12 | -1.77% | 6.49 | 6.87 | 153452 | 10298.73 | 1.07% |
| 2024-02-01 | 6.96 | 6.77 | -0.21 | -3.01% | 6.65 | 6.97 | 191730 | 13062.61 | 1.33% |
| 2024-01-31 | 6.94 | 6.98 | 0.06 | 0.87% | 6.90 | 7.19 | 240105 | 16915.65 | 1.67% |
| 2024-01-30 | 6.90 | 6.92 | -0.05 | -0.72% | 6.86 | 7.07 | 171015 | 11926.37 | 1.19% |