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 | 8.36 | 8.37 | 0.02 | 0.24% | 8.32 | 8.48 | 131134 | 11020.91 | 3.03% |
| 2024-05-08 | 8.23 | 8.35 | 0.07 | 0.85% | 8.18 | 8.42 | 153325 | 12723.71 | 3.54% |
| 2024-05-07 | 8.25 | 8.28 | 0.00 | 0.00% | 8.11 | 8.38 | 179191 | 14798.16 | 4.14% |
| 2024-05-06 | 8.56 | 8.28 | 0.23 | 2.86% | 8.28 | 8.86 | 358057 | 30259.25 | 8.26% |
| 2024-04-30 | 8.05 | 8.05 | 0.73 | 9.97% | 8.05 | 8.05 | 22370 | 1800.77 | 0.52% |
| 2024-04-22 | 7.42 | 7.32 | -0.09 | -1.21% | 7.25 | 7.48 | 42293 | 3108.27 | 0.98% |
| 2024-04-19 | 7.52 | 7.41 | -0.06 | -0.80% | 7.34 | 7.53 | 60390 | 4492.29 | 1.39% |
| 2024-04-18 | 7.30 | 7.47 | 0.20 | 2.75% | 7.18 | 7.70 | 109517 | 8179.89 | 2.53% |
| 2024-04-17 | 7.01 | 7.27 | 0.43 | 6.29% | 7.01 | 7.28 | 79449 | 5709.89 | 1.83% |
| 2024-04-16 | 7.26 | 6.84 | -0.39 | -5.39% | 6.78 | 7.26 | 89532 | 6195.91 | 2.07% |
| 2024-04-15 | 7.55 | 7.23 | -0.28 | -3.73% | 7.10 | 7.57 | 106163 | 7757.17 | 2.45% |
| 2024-04-12 | 7.66 | 7.51 | -0.12 | -1.57% | 7.47 | 7.80 | 67205 | 5126.17 | 1.55% |
| 2024-04-11 | 7.63 | 7.63 | 0.00 | 0.00% | 7.31 | 7.76 | 87269 | 6662.72 | 2.01% |
| 2024-04-10 | 7.93 | 7.63 | -0.12 | -1.55% | 7.56 | 8.11 | 119604 | 9324.99 | 2.76% |
| 2024-04-09 | 7.75 | 7.75 | 0.05 | 0.65% | 7.66 | 7.83 | 66926 | 5185.12 | 1.54% |
| 2024-04-08 | 7.98 | 7.70 | -0.28 | -3.51% | 7.66 | 8.10 | 104383 | 8203.38 | 2.41% |
| 2024-04-03 | 8.23 | 7.98 | -0.25 | -3.04% | 7.93 | 8.23 | 71607 | 5737.37 | 1.65% |
| 2024-04-02 | 8.07 | 8.23 | 0.12 | 1.48% | 8.04 | 8.26 | 86167 | 7036.37 | 1.99% |
| 2024-04-01 | 8.02 | 8.11 | 0.12 | 1.50% | 8.01 | 8.15 | 82491 | 6675.51 | 1.90% |
| 2024-03-29 | 7.80 | 7.99 | 0.21 | 2.70% | 7.71 | 7.99 | 79743 | 6266.24 | 1.84% |
| 2024-03-28 | 7.46 | 7.78 | 0.35 | 4.71% | 7.46 | 7.92 | 87870 | 6795.62 | 2.03% |
| 2024-03-27 | 7.84 | 7.43 | -0.39 | -4.99% | 7.40 | 7.85 | 69267 | 5264.06 | 1.60% |
| 2024-03-26 | 7.89 | 7.82 | 0.00 | 0.00% | 7.61 | 7.97 | 79691 | 6194.48 | 1.84% |
| 2024-03-25 | 7.99 | 7.82 | -0.17 | -2.13% | 7.80 | 8.15 | 117462 | 9417.92 | 2.71% |
| 2024-03-22 | 7.99 | 7.99 | -0.02 | -0.25% | 7.94 | 8.10 | 90666 | 7265.12 | 2.09% |
| 2024-03-21 | 7.99 | 8.01 | 0.05 | 0.63% | 7.91 | 8.03 | 70756 | 5649.19 | 1.63% |
| 2024-03-20 | 7.86 | 7.96 | 0.10 | 1.27% | 7.84 | 7.98 | 71158 | 5628.73 | 1.64% |
| 2024-03-19 | 7.93 | 7.86 | -0.10 | -1.26% | 7.82 | 8.02 | 92778 | 7344.01 | 2.14% |
| 2024-03-18 | 7.71 | 7.96 | 0.32 | 4.19% | 7.67 | 8.04 | 150822 | 11902.02 | 3.48% |
| 2024-03-15 | 7.46 | 7.64 | 0.11 | 1.46% | 7.41 | 7.64 | 92636 | 7001.58 | 2.14% |
| 2024-03-14 | 7.49 | 7.53 | 0.08 | 1.07% | 7.42 | 7.58 | 92446 | 6945.09 | 2.13% |
| 2024-03-13 | 7.46 | 7.45 | -0.02 | -0.27% | 7.42 | 7.51 | 74098 | 5532.18 | 1.71% |
| 2024-03-12 | 7.46 | 7.47 | -0.05 | -0.66% | 7.43 | 7.58 | 99905 | 7477.83 | 2.31% |
| 2024-03-11 | 7.25 | 7.52 | 0.22 | 3.01% | 7.25 | 7.57 | 129435 | 9611.59 | 2.99% |
| 2024-03-08 | 7.39 | 7.30 | -0.13 | -1.75% | 7.20 | 7.39 | 91224 | 6627.09 | 2.11% |
| 2024-03-07 | 7.35 | 7.43 | 0.24 | 3.34% | 7.25 | 7.51 | 175671 | 13014.23 | 4.05% |
| 2024-03-06 | 7.01 | 7.19 | 0.14 | 1.99% | 7.01 | 7.26 | 85844 | 6175.12 | 1.98% |
| 2024-03-05 | 7.16 | 7.05 | -0.20 | -2.76% | 7.02 | 7.21 | 76161 | 5419.18 | 1.76% |
| 2024-03-04 | 7.23 | 7.25 | 0.02 | 0.28% | 7.11 | 7.41 | 84846 | 6156.28 | 1.96% |
| 2024-03-01 | 7.23 | 7.23 | 0.08 | 1.12% | 7.12 | 7.28 | 97194 | 7000.42 | 2.24% |
| 2024-02-29 | 6.75 | 7.15 | 0.28 | 4.08% | 6.74 | 7.16 | 120973 | 8502.16 | 2.79% |
| 2024-02-28 | 7.40 | 6.87 | -0.60 | -8.03% | 6.86 | 7.43 | 208417 | 15029.43 | 4.81% |
| 2024-02-27 | 7.60 | 7.47 | -0.08 | -1.06% | 7.29 | 7.60 | 293609 | 21759.58 | 6.78% |
| 2024-02-26 | 7.28 | 7.55 | 0.69 | 10.06% | 7.17 | 7.55 | 231410 | 17324.50 | 5.34% |
| 2024-02-23 | 6.60 | 6.86 | 0.27 | 4.10% | 6.60 | 6.87 | 69874 | 4708.40 | 1.61% |
| 2024-02-22 | 6.46 | 6.59 | 0.13 | 2.01% | 6.43 | 6.62 | 62717 | 4110.78 | 1.45% |
| 2024-02-21 | 6.33 | 6.46 | 0.09 | 1.41% | 6.30 | 6.61 | 67690 | 4402.24 | 1.56% |
| 2024-02-20 | 6.39 | 6.37 | -0.02 | -0.31% | 6.29 | 6.39 | 42918 | 2724.22 | 0.99% |
| 2024-02-19 | 6.30 | 6.39 | 0.25 | 4.07% | 6.24 | 6.43 | 87867 | 5574.51 | 2.03% |
| 2024-02-08 | 5.75 | 6.14 | 0.46 | 8.10% | 5.60 | 6.23 | 116005 | 6841.75 | 2.68% |
| 2024-02-07 | 5.81 | 5.68 | -0.06 | -1.05% | 5.57 | 5.98 | 97633 | 5613.03 | 2.25% |
| 2024-02-06 | 5.48 | 5.74 | 0.19 | 3.42% | 5.20 | 5.89 | 89295 | 4921.71 | 2.06% |
| 2024-02-05 | 5.92 | 5.55 | -0.45 | -7.50% | 5.40 | 5.96 | 98503 | 5479.10 | 2.27% |
| 2024-02-02 | 6.45 | 6.00 | -0.46 | -7.12% | 5.86 | 6.65 | 93544 | 5714.71 | 2.16% |
| 2024-02-01 | 6.58 | 6.46 | -0.20 | -3.00% | 6.37 | 6.65 | 58629 | 3809.51 | 1.35% |
| 2024-01-31 | 6.79 | 6.66 | -0.11 | -1.62% | 6.66 | 6.89 | 51558 | 3481.62 | 1.19% |
| 2024-01-30 | 7.00 | 6.77 | -0.20 | -2.87% | 6.76 | 7.04 | 52184 | 3610.19 | 1.20% |