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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.27 | 8.34 | 0.03 | 0.36% | 8.14 | 8.47 | 228327 | 19079.71 | 2.38% |
| 2024-05-10 | 8.38 | 8.31 | -0.08 | -0.95% | 8.28 | 8.45 | 138489 | 11528.36 | 1.44% |
| 2024-05-09 | 8.18 | 8.39 | 0.19 | 2.32% | 8.17 | 8.44 | 220580 | 18424.52 | 2.30% |
| 2024-05-08 | 8.45 | 8.20 | -0.21 | -2.50% | 8.17 | 8.48 | 208269 | 17200.91 | 2.17% |
| 2024-05-07 | 8.32 | 8.41 | 0.08 | 0.96% | 8.25 | 8.46 | 214728 | 17999.09 | 2.24% |
| 2024-05-06 | 8.19 | 8.33 | 0.17 | 2.08% | 8.18 | 8.38 | 229286 | 18997.01 | 2.39% |
| 2024-04-30 | 8.26 | 8.16 | -0.07 | -0.85% | 8.09 | 8.29 | 176791 | 14441.29 | 1.84% |
| 2024-04-29 | 8.06 | 8.23 | 0.18 | 2.24% | 8.00 | 8.24 | 254119 | 20710.96 | 2.65% |
| 2024-04-26 | 7.95 | 8.05 | 0.10 | 1.26% | 7.93 | 8.08 | 182860 | 14647.97 | 1.91% |
| 2024-04-25 | 8.07 | 7.95 | -0.16 | -1.97% | 7.91 | 8.08 | 196904 | 15685.74 | 2.05% |
| 2024-04-24 | 7.90 | 8.11 | 0.21 | 2.66% | 7.90 | 8.12 | 244149 | 19635.34 | 2.54% |
| 2024-04-23 | 8.30 | 7.90 | -0.52 | -6.18% | 7.86 | 8.31 | 430462 | 34352.43 | 4.49% |
| 2024-04-22 | 8.22 | 8.42 | 0.13 | 1.57% | 8.21 | 8.54 | 338545 | 28427.61 | 3.53% |
| 2024-04-19 | 8.05 | 8.29 | 0.25 | 3.11% | 8.03 | 8.50 | 307813 | 25617.29 | 3.21% |
| 2024-04-18 | 8.02 | 8.04 | -0.01 | -0.12% | 7.96 | 8.15 | 127428 | 10277.34 | 1.33% |
| 2024-04-17 | 7.77 | 8.05 | 0.40 | 5.23% | 7.75 | 8.05 | 177385 | 14050.54 | 1.85% |
| 2024-04-16 | 8.08 | 7.65 | -0.47 | -5.79% | 7.63 | 8.14 | 225593 | 17723.20 | 2.35% |
| 2024-04-15 | 8.02 | 8.12 | 0.09 | 1.12% | 7.92 | 8.30 | 225227 | 18332.44 | 2.35% |
| 2024-04-12 | 8.16 | 8.03 | -0.12 | -1.47% | 8.01 | 8.19 | 90897 | 7363.44 | 0.95% |
| 2024-04-11 | 8.07 | 8.15 | 0.04 | 0.49% | 8.03 | 8.27 | 104304 | 8526.86 | 1.09% |
| 2024-04-10 | 8.23 | 8.11 | -0.16 | -1.93% | 8.01 | 8.29 | 115473 | 9385.51 | 1.20% |
| 2024-04-09 | 8.25 | 8.27 | 0.09 | 1.10% | 8.19 | 8.34 | 124144 | 10273.12 | 1.29% |
| 2024-04-08 | 8.22 | 8.18 | -0.10 | -1.21% | 8.14 | 8.34 | 111855 | 9212.21 | 1.17% |
| 2024-04-03 | 8.34 | 8.28 | -0.10 | -1.19% | 8.26 | 8.41 | 124565 | 10362.21 | 1.30% |
| 2024-04-02 | 8.38 | 8.38 | -0.03 | -0.36% | 8.30 | 8.43 | 111558 | 9336.53 | 1.16% |
| 2024-04-01 | 8.35 | 8.41 | 0.04 | 0.48% | 8.22 | 8.43 | 174750 | 14568.33 | 1.82% |
| 2024-03-29 | 8.10 | 8.37 | 0.26 | 3.21% | 8.06 | 8.38 | 183689 | 15136.58 | 1.91% |
| 2024-03-28 | 7.88 | 8.11 | 0.21 | 2.66% | 7.87 | 8.21 | 147322 | 11912.96 | 1.54% |
| 2024-03-27 | 8.16 | 7.90 | -0.28 | -3.42% | 7.88 | 8.20 | 128503 | 10287.47 | 1.34% |
| 2024-03-26 | 8.23 | 8.18 | -0.05 | -0.61% | 8.06 | 8.29 | 124465 | 10173.58 | 1.30% |
| 2024-03-25 | 8.42 | 8.23 | -0.23 | -2.72% | 8.23 | 8.48 | 135719 | 11341.41 | 1.41% |
| 2024-03-22 | 8.63 | 8.46 | -0.18 | -2.08% | 8.38 | 8.63 | 158139 | 13400.93 | 1.65% |
| 2024-03-21 | 8.62 | 8.64 | 0.04 | 0.47% | 8.53 | 8.67 | 156415 | 13477.34 | 1.63% |
| 2024-03-20 | 8.54 | 8.60 | 0.03 | 0.35% | 8.54 | 8.67 | 98558 | 8481.66 | 1.03% |
| 2024-03-19 | 8.70 | 8.57 | -0.12 | -1.38% | 8.57 | 8.71 | 130630 | 11246.43 | 1.36% |
| 2024-03-18 | 8.55 | 8.69 | 0.19 | 2.24% | 8.53 | 8.69 | 200226 | 17299.08 | 2.09% |
| 2024-03-15 | 8.40 | 8.50 | 0.05 | 0.59% | 8.38 | 8.51 | 130308 | 11011.18 | 1.36% |
| 2024-03-14 | 8.56 | 8.45 | -0.11 | -1.29% | 8.35 | 8.58 | 184337 | 15582.90 | 1.92% |
| 2024-03-13 | 8.51 | 8.56 | 0.01 | 0.12% | 8.40 | 8.57 | 165439 | 14053.08 | 1.72% |
| 2024-03-12 | 8.62 | 8.55 | -0.07 | -0.81% | 8.50 | 8.67 | 202508 | 17348.18 | 2.11% |
| 2024-03-11 | 8.56 | 8.62 | 0.09 | 1.06% | 8.44 | 8.72 | 199714 | 17079.40 | 2.08% |
| 2024-03-08 | 8.40 | 8.53 | 0.11 | 1.31% | 8.40 | 8.56 | 129191 | 10975.27 | 1.35% |
| 2024-03-07 | 8.61 | 8.42 | -0.13 | -1.52% | 8.40 | 8.68 | 165998 | 14157.84 | 1.73% |
| 2024-03-06 | 8.37 | 8.55 | 0.11 | 1.30% | 8.31 | 8.62 | 195448 | 16588.37 | 2.04% |
| 2024-03-05 | 8.50 | 8.44 | -0.10 | -1.17% | 8.36 | 8.60 | 180270 | 15260.54 | 1.88% |
| 2024-03-04 | 8.38 | 8.54 | 0.16 | 1.91% | 8.33 | 8.58 | 254160 | 21577.70 | 2.65% |
| 2024-03-01 | 8.38 | 8.38 | 0.01 | 0.12% | 8.30 | 8.45 | 153350 | 12833.05 | 1.60% |
| 2024-02-29 | 7.98 | 8.37 | 0.35 | 4.36% | 7.95 | 8.37 | 219747 | 18063.13 | 2.29% |
| 2024-02-28 | 8.37 | 8.02 | -0.35 | -4.18% | 8.01 | 8.59 | 269398 | 22423.16 | 2.81% |
| 2024-02-27 | 8.20 | 8.37 | 0.17 | 2.07% | 8.13 | 8.37 | 182723 | 15087.94 | 1.90% |
| 2024-02-26 | 8.13 | 8.20 | 0.11 | 1.36% | 8.10 | 8.31 | 211631 | 17395.28 | 2.21% |
| 2024-02-23 | 8.04 | 8.09 | 0.08 | 1.00% | 7.88 | 8.10 | 195185 | 15608.30 | 2.03% |
| 2024-02-22 | 7.93 | 8.01 | 0.04 | 0.50% | 7.90 | 8.05 | 145043 | 11570.25 | 1.51% |
| 2024-02-21 | 7.88 | 7.97 | 0.04 | 0.50% | 7.79 | 8.18 | 209584 | 16787.80 | 2.18% |
| 2024-02-20 | 7.91 | 7.93 | 0.03 | 0.38% | 7.74 | 7.98 | 154469 | 12177.62 | 1.61% |
| 2024-02-19 | 8.12 | 7.90 | -0.06 | -0.75% | 7.72 | 8.17 | 245833 | 19444.59 | 2.56% |
| 2024-02-08 | 7.61 | 7.96 | 0.46 | 6.13% | 7.61 | 7.97 | 256036 | 20148.81 | 2.67% |
| 2024-02-07 | 7.18 | 7.50 | 0.37 | 5.19% | 7.15 | 7.58 | 269272 | 20069.69 | 2.81% |
| 2024-02-06 | 6.58 | 7.13 | 0.53 | 8.03% | 6.35 | 7.22 | 285585 | 19398.75 | 2.98% |
| 2024-02-05 | 7.17 | 6.60 | -0.57 | -7.95% | 6.46 | 7.17 | 300677 | 20179.82 | 3.13% |