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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.35 | 8.30 | 0.01 | 0.12% | 8.28 | 8.45 | 68782 | 5754.98 | 1.65% |
| 2024-05-08 | 8.31 | 8.29 | -0.09 | -1.07% | 8.25 | 8.43 | 65299 | 5440.69 | 1.56% |
| 2024-05-07 | 8.47 | 8.38 | -0.04 | -0.48% | 8.08 | 8.52 | 114126 | 9510.03 | 2.73% |
| 2024-05-06 | 8.39 | 8.42 | 0.39 | 4.86% | 8.25 | 8.62 | 147750 | 12407.87 | 3.54% |
| 2024-04-30 | 8.15 | 8.03 | -0.15 | -1.83% | 8.00 | 8.29 | 86845 | 7042.69 | 2.08% |
| 2024-04-29 | 7.98 | 8.18 | 0.15 | 1.87% | 7.94 | 8.29 | 123369 | 9989.96 | 2.97% |
| 2024-04-26 | 7.68 | 8.03 | 0.25 | 3.21% | 7.68 | 8.14 | 145721 | 11572.09 | 3.50% |
| 2024-04-25 | 7.73 | 7.78 | -0.03 | -0.38% | 7.63 | 7.82 | 119026 | 9204.24 | 2.86% |
| 2024-04-24 | 7.83 | 7.81 | 0.05 | 0.64% | 7.61 | 7.88 | 151954 | 11749.00 | 3.65% |
| 2024-04-23 | 7.92 | 7.76 | -0.15 | -1.90% | 7.65 | 8.01 | 116592 | 9082.69 | 2.80% |
| 2024-04-22 | 8.17 | 7.91 | -0.42 | -5.04% | 7.68 | 8.20 | 171879 | 13570.33 | 4.13% |
| 2024-04-19 | 9.05 | 8.33 | -0.65 | -7.24% | 8.23 | 9.19 | 287857 | 24749.87 | 6.92% |
| 2024-04-18 | 9.24 | 8.98 | -0.35 | -3.75% | 8.90 | 9.36 | 221765 | 20151.08 | 5.33% |
| 2024-04-17 | 8.50 | 9.33 | 0.85 | 10.02% | 8.32 | 9.33 | 358495 | 32340.44 | 8.62% |
| 2024-04-16 | 9.63 | 8.48 | -0.94 | -9.98% | 8.48 | 9.68 | 258345 | 22681.83 | 6.21% |
| 2024-04-15 | 9.63 | 9.42 | -0.05 | -0.53% | 9.06 | 9.79 | 293734 | 27786.34 | 7.06% |
| 2024-04-12 | 9.94 | 9.47 | -0.76 | -7.43% | 9.32 | 10.17 | 413874 | 40415.77 | 9.95% |
| 2024-04-11 | 9.55 | 10.23 | 0.66 | 6.90% | 9.55 | 10.53 | 495638 | 50980.66 | 11.92% |
| 2024-04-10 | 9.06 | 9.57 | 0.25 | 2.68% | 9.06 | 10.05 | 360233 | 34367.20 | 8.66% |
| 2024-04-09 | 9.10 | 9.32 | 0.59 | 6.76% | 8.61 | 9.60 | 380968 | 35250.46 | 9.16% |
| 2024-04-08 | 9.00 | 8.73 | -0.36 | -3.96% | 8.70 | 9.24 | 252380 | 22735.54 | 6.07% |
| 2024-04-03 | 9.24 | 9.09 | -0.08 | -0.87% | 8.88 | 10.05 | 470645 | 44208.88 | 11.32% |
| 2024-04-02 | 8.30 | 9.17 | 0.83 | 9.95% | 7.98 | 9.17 | 410210 | 34962.74 | 9.87% |
| 2024-04-01 | 8.58 | 8.34 | -0.59 | -6.61% | 8.31 | 9.11 | 366366 | 31552.08 | 8.81% |
| 2024-03-29 | 8.93 | 8.93 | 0.81 | 9.98% | 8.33 | 8.93 | 393491 | 34486.47 | 9.46% |
| 2024-03-28 | 7.22 | 8.12 | 0.74 | 10.03% | 7.21 | 8.12 | 155283 | 12292.68 | 3.73% |
| 2024-03-27 | 7.36 | 7.38 | 0.02 | 0.27% | 7.32 | 7.72 | 48508 | 3620.07 | 1.17% |
| 2024-03-26 | 7.37 | 7.36 | 0.00 | 0.00% | 7.18 | 7.44 | 29695 | 2170.40 | 0.71% |
| 2024-03-25 | 7.54 | 7.36 | -0.19 | -2.52% | 7.30 | 7.58 | 35843 | 2674.82 | 0.86% |
| 2024-03-22 | 7.68 | 7.55 | -0.06 | -0.79% | 7.43 | 7.68 | 29100 | 2195.24 | 0.70% |
| 2024-03-21 | 7.62 | 7.61 | 0.02 | 0.26% | 7.46 | 7.73 | 25940 | 1971.40 | 0.62% |
| 2024-03-20 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.60 | 23550 | 1768.82 | 0.57% |
| 2024-03-19 | 7.47 | 7.49 | 0.01 | 0.13% | 7.44 | 7.64 | 35826 | 2693.27 | 0.86% |
| 2024-03-18 | 7.34 | 7.48 | 0.18 | 2.47% | 7.28 | 7.48 | 34586 | 2551.95 | 0.83% |
| 2024-03-15 | 7.23 | 7.30 | 0.07 | 0.97% | 7.16 | 7.32 | 24084 | 1745.23 | 0.58% |
| 2024-03-14 | 7.24 | 7.23 | -0.04 | -0.55% | 7.10 | 7.32 | 28908 | 2086.10 | 0.70% |
| 2024-03-13 | 7.10 | 7.27 | 0.15 | 2.11% | 7.08 | 7.33 | 43208 | 3115.95 | 1.04% |
| 2024-03-12 | 7.03 | 7.12 | 0.07 | 0.99% | 7.00 | 7.12 | 32073 | 2271.74 | 0.77% |
| 2024-03-11 | 6.97 | 7.05 | 0.09 | 1.29% | 6.94 | 7.08 | 26566 | 1864.91 | 0.64% |
| 2024-03-08 | 6.95 | 6.96 | 0.01 | 0.14% | 6.86 | 7.00 | 22230 | 1540.69 | 0.53% |
| 2024-03-07 | 7.06 | 6.95 | -0.05 | -0.71% | 6.88 | 7.09 | 27612 | 1928.93 | 0.66% |
| 2024-03-06 | 6.90 | 7.00 | 0.10 | 1.45% | 6.85 | 7.08 | 32534 | 2263.27 | 0.78% |
| 2024-03-05 | 7.09 | 6.90 | -0.20 | -2.82% | 6.89 | 7.09 | 32587 | 2267.88 | 0.78% |
| 2024-03-04 | 7.13 | 7.10 | -0.02 | -0.28% | 6.96 | 7.19 | 33041 | 2341.26 | 0.79% |
| 2024-03-01 | 7.03 | 7.12 | 0.15 | 2.15% | 6.95 | 7.15 | 41356 | 2917.28 | 0.99% |
| 2024-02-29 | 6.71 | 6.97 | 0.25 | 3.72% | 6.63 | 7.01 | 52614 | 3636.81 | 1.27% |
| 2024-02-28 | 7.39 | 6.72 | -0.64 | -8.70% | 6.72 | 7.56 | 98134 | 6981.97 | 2.36% |
| 2024-02-27 | 7.32 | 7.36 | 0.07 | 0.96% | 7.15 | 7.41 | 35999 | 2636.62 | 0.87% |
| 2024-02-26 | 7.17 | 7.29 | 0.18 | 2.53% | 7.09 | 7.45 | 47374 | 3432.49 | 1.14% |
| 2024-02-23 | 6.97 | 7.11 | 0.16 | 2.30% | 6.89 | 7.14 | 46828 | 3288.26 | 1.13% |
| 2024-02-22 | 6.80 | 6.95 | 0.16 | 2.36% | 6.70 | 6.97 | 35003 | 2412.78 | 0.84% |
| 2024-02-21 | 6.60 | 6.79 | 0.15 | 2.26% | 6.54 | 7.01 | 49894 | 3408.35 | 1.20% |
| 2024-02-20 | 6.46 | 6.64 | 0.18 | 2.79% | 6.35 | 6.71 | 43140 | 2838.71 | 1.04% |
| 2024-02-19 | 6.33 | 6.46 | 0.26 | 4.19% | 6.31 | 6.66 | 80658 | 5226.37 | 1.94% |
| 2024-02-08 | 5.65 | 6.20 | 0.56 | 9.93% | 5.61 | 6.20 | 77498 | 4650.80 | 1.86% |
| 2024-02-07 | 5.96 | 5.64 | -0.28 | -4.73% | 5.45 | 6.00 | 90880 | 5159.81 | 2.19% |
| 2024-02-06 | 6.24 | 5.92 | -0.39 | -6.18% | 5.68 | 6.24 | 130318 | 7608.97 | 3.13% |
| 2024-02-05 | 7.01 | 6.31 | -0.70 | -9.99% | 6.31 | 7.07 | 80230 | 5145.94 | 1.93% |
| 2024-02-02 | 7.53 | 7.01 | -0.49 | -6.53% | 6.80 | 7.61 | 49551 | 3549.45 | 1.19% |
| 2024-02-01 | 7.68 | 7.50 | -0.18 | -2.34% | 7.26 | 7.68 | 40857 | 3063.11 | 0.98% |
| 2024-01-31 | 8.03 | 7.68 | -0.41 | -5.07% | 7.65 | 8.12 | 65586 | 5190.77 | 1.58% |