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 | 8.36 | 8.18 | -0.15 | -1.80% | 8.15 | 8.45 | 17985 | 1481.05 | 0.90% |
| 2024-05-09 | 8.28 | 8.33 | 0.04 | 0.48% | 8.21 | 8.43 | 28192 | 2360.24 | 1.41% |
| 2024-05-08 | 8.41 | 8.29 | -0.11 | -1.31% | 8.23 | 8.48 | 29556 | 2466.24 | 1.48% |
| 2024-05-07 | 8.37 | 8.40 | -0.01 | -0.12% | 8.35 | 8.47 | 24035 | 2020.69 | 1.20% |
| 2024-05-06 | 8.34 | 8.41 | 0.12 | 1.45% | 8.31 | 8.48 | 29543 | 2478.72 | 1.48% |
| 2024-04-30 | 8.30 | 8.29 | 0.04 | 0.48% | 8.10 | 8.39 | 30179 | 2499.35 | 1.51% |
| 2024-04-29 | 8.02 | 8.25 | 0.38 | 4.83% | 8.00 | 8.30 | 28249 | 2303.21 | 1.41% |
| 2024-04-26 | 7.81 | 7.87 | 0.18 | 2.34% | 7.64 | 7.91 | 27633 | 2160.75 | 1.38% |
| 2024-04-25 | 7.60 | 7.69 | 0.13 | 1.72% | 7.54 | 7.74 | 17274 | 1324.97 | 0.86% |
| 2024-04-24 | 7.35 | 7.56 | 0.22 | 3.00% | 7.35 | 7.68 | 28448 | 2146.69 | 1.42% |
| 2024-04-23 | 7.18 | 7.34 | 0.18 | 2.51% | 7.13 | 7.38 | 21411 | 1559.75 | 1.07% |
| 2024-04-22 | 7.22 | 7.16 | -0.09 | -1.24% | 6.87 | 7.27 | 22892 | 1626.86 | 1.14% |
| 2024-04-19 | 7.37 | 7.25 | -0.17 | -2.29% | 7.17 | 7.54 | 25223 | 1841.71 | 1.26% |
| 2024-04-18 | 7.57 | 7.42 | 0.03 | 0.41% | 7.22 | 7.59 | 35396 | 2635.44 | 1.77% |
| 2024-04-17 | 6.82 | 7.39 | 0.67 | 9.97% | 6.81 | 7.39 | 42342 | 3054.92 | 2.12% |
| 2024-04-16 | 7.29 | 6.72 | -0.75 | -10.04% | 6.72 | 7.45 | 49217 | 3371.55 | 2.46% |
| 2024-04-15 | 8.22 | 7.47 | -0.83 | -10.00% | 7.47 | 8.35 | 58846 | 4507.67 | 2.94% |
| 2024-04-12 | 8.40 | 8.30 | -0.09 | -1.07% | 8.27 | 8.54 | 16658 | 1400.08 | 0.83% |
| 2024-04-11 | 8.30 | 8.39 | 0.04 | 0.48% | 8.26 | 8.55 | 17382 | 1467.46 | 0.87% |
| 2024-04-10 | 8.59 | 8.35 | -0.28 | -3.24% | 8.30 | 8.63 | 21301 | 1791.70 | 1.07% |
| 2024-04-09 | 8.38 | 8.63 | 0.21 | 2.49% | 8.31 | 8.65 | 18391 | 1575.31 | 0.92% |
| 2024-04-08 | 8.75 | 8.42 | -0.31 | -3.55% | 8.35 | 8.76 | 25920 | 2210.14 | 1.30% |
| 2024-04-03 | 8.69 | 8.73 | 0.02 | 0.23% | 8.58 | 8.85 | 18845 | 1642.60 | 0.94% |
| 2024-04-02 | 8.59 | 8.71 | 0.09 | 1.04% | 8.58 | 8.76 | 17336 | 1500.96 | 0.87% |
| 2024-04-01 | 8.45 | 8.62 | 0.17 | 2.01% | 8.42 | 8.65 | 20522 | 1759.24 | 1.03% |
| 2024-03-29 | 8.36 | 8.45 | 0.10 | 1.20% | 8.30 | 8.46 | 16646 | 1396.62 | 0.83% |
| 2024-03-28 | 8.13 | 8.35 | 0.24 | 2.96% | 8.10 | 8.42 | 16799 | 1397.01 | 0.84% |
| 2024-03-27 | 8.34 | 8.11 | -0.23 | -2.76% | 8.05 | 8.40 | 16758 | 1382.15 | 0.84% |
| 2024-03-26 | 8.20 | 8.34 | 0.01 | 0.12% | 8.16 | 8.40 | 17817 | 1477.87 | 0.89% |
| 2024-03-25 | 8.51 | 8.33 | -0.18 | -2.12% | 8.26 | 8.55 | 20854 | 1754.09 | 1.04% |
| 2024-03-22 | 8.66 | 8.51 | -0.14 | -1.62% | 8.43 | 8.72 | 18260 | 1557.60 | 0.91% |
| 2024-03-21 | 8.59 | 8.65 | 0.08 | 0.93% | 8.47 | 8.65 | 16133 | 1384.00 | 0.81% |
| 2024-03-20 | 8.43 | 8.57 | 0.12 | 1.42% | 8.42 | 8.58 | 14311 | 1216.51 | 0.72% |
| 2024-03-19 | 8.43 | 8.45 | 0.01 | 0.12% | 8.38 | 8.51 | 15584 | 1315.70 | 0.78% |
| 2024-03-18 | 8.27 | 8.44 | 0.21 | 2.55% | 8.24 | 8.46 | 22601 | 1884.74 | 1.13% |
| 2024-03-15 | 8.09 | 8.23 | 0.14 | 1.73% | 8.04 | 8.25 | 18676 | 1525.39 | 0.93% |
| 2024-03-14 | 8.12 | 8.09 | -0.07 | -0.86% | 7.98 | 8.19 | 17272 | 1397.17 | 0.86% |
| 2024-03-13 | 8.13 | 8.16 | 0.04 | 0.49% | 8.02 | 8.23 | 27004 | 2195.74 | 1.35% |
| 2024-03-12 | 7.90 | 8.12 | 0.23 | 2.92% | 7.90 | 8.13 | 28914 | 2319.51 | 1.45% |
| 2024-03-11 | 7.77 | 7.89 | 0.12 | 1.54% | 7.74 | 7.90 | 17361 | 1357.49 | 0.87% |
| 2024-03-08 | 7.73 | 7.77 | 0.07 | 0.91% | 7.60 | 7.82 | 17978 | 1387.30 | 0.90% |
| 2024-03-07 | 7.76 | 7.70 | -0.06 | -0.77% | 7.64 | 7.89 | 22807 | 1769.69 | 1.14% |
| 2024-03-06 | 7.67 | 7.76 | 0.09 | 1.17% | 7.61 | 7.87 | 20717 | 1602.81 | 1.04% |
| 2024-03-05 | 7.91 | 7.67 | -0.25 | -3.16% | 7.63 | 7.91 | 25747 | 1989.36 | 1.29% |
| 2024-03-04 | 8.00 | 7.92 | -0.10 | -1.25% | 7.86 | 8.05 | 21649 | 1719.28 | 1.08% |
| 2024-03-01 | 7.92 | 8.02 | 0.07 | 0.88% | 7.91 | 8.11 | 25484 | 2038.72 | 1.27% |
| 2024-02-29 | 7.58 | 7.95 | 0.40 | 5.30% | 7.50 | 8.06 | 45830 | 3593.35 | 2.29% |
| 2024-02-28 | 8.37 | 7.55 | -0.82 | -9.80% | 7.54 | 8.52 | 61029 | 4874.78 | 3.05% |
| 2024-02-27 | 8.16 | 8.37 | 0.24 | 2.95% | 8.14 | 8.37 | 27086 | 2241.89 | 1.35% |
| 2024-02-26 | 7.96 | 8.13 | 0.15 | 1.88% | 7.96 | 8.51 | 48452 | 3986.76 | 2.42% |
| 2024-02-23 | 7.84 | 7.98 | 0.14 | 1.79% | 7.73 | 8.00 | 27820 | 2186.57 | 1.39% |
| 2024-02-22 | 7.66 | 7.84 | 0.19 | 2.48% | 7.60 | 7.85 | 29160 | 2254.39 | 1.46% |
| 2024-02-21 | 7.33 | 7.65 | 0.24 | 3.24% | 7.26 | 7.95 | 47024 | 3624.01 | 2.35% |
| 2024-02-20 | 7.37 | 7.41 | 0.04 | 0.54% | 7.17 | 7.43 | 24006 | 1756.03 | 1.20% |
| 2024-02-19 | 7.41 | 7.37 | 0.24 | 3.37% | 7.14 | 7.53 | 55590 | 4080.88 | 2.78% |
| 2024-02-08 | 6.51 | 7.13 | 0.65 | 10.03% | 6.22 | 7.13 | 65951 | 4511.16 | 3.30% |
| 2024-02-07 | 6.76 | 6.48 | -0.37 | -5.40% | 6.25 | 6.91 | 53999 | 3606.16 | 2.70% |
| 2024-02-06 | 6.20 | 6.85 | 0.15 | 2.24% | 6.03 | 7.07 | 75081 | 4826.48 | 3.75% |
| 2024-02-05 | 7.35 | 6.70 | -0.74 | -9.95% | 6.70 | 7.37 | 52572 | 3563.11 | 2.63% |
| 2024-02-02 | 7.97 | 7.44 | -0.50 | -6.30% | 7.15 | 8.19 | 45843 | 3472.02 | 2.29% |
| 2024-02-01 | 7.93 | 7.94 | -0.07 | -0.87% | 7.53 | 8.00 | 43777 | 3414.26 | 2.19% |