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 | 8.37 | 8.44 | 0.07 | 0.84% | 8.27 | 8.62 | 84412 | 7110.97 | 3.90% |
| 2024-05-07 | 8.27 | 8.37 | 0.03 | 0.36% | 8.24 | 8.39 | 55307 | 4593.43 | 2.56% |
| 2024-05-06 | 8.22 | 8.34 | 0.37 | 4.64% | 8.01 | 8.39 | 72492 | 5966.38 | 3.35% |
| 2024-04-30 | 7.96 | 7.97 | 0.06 | 0.76% | 7.80 | 8.11 | 59184 | 4699.84 | 2.74% |
| 2024-04-29 | 7.52 | 7.91 | 0.38 | 5.05% | 7.51 | 7.98 | 72034 | 5602.44 | 3.33% |
| 2024-04-26 | 7.82 | 7.53 | 0.01 | 0.13% | 7.40 | 7.89 | 78430 | 5921.88 | 3.63% |
| 2024-04-25 | 7.18 | 7.52 | 0.34 | 4.74% | 7.18 | 7.53 | 69020 | 5109.52 | 3.19% |
| 2024-04-24 | 7.16 | 7.18 | 0.05 | 0.70% | 7.14 | 7.34 | 49978 | 3622.45 | 2.31% |
| 2024-04-23 | 6.87 | 7.13 | 0.16 | 2.30% | 6.87 | 7.19 | 45204 | 3211.89 | 2.09% |
| 2024-04-22 | 7.19 | 6.97 | -0.20 | -2.79% | 6.91 | 7.30 | 61606 | 4335.83 | 2.85% |
| 2024-04-19 | 7.23 | 7.17 | -0.10 | -1.38% | 7.02 | 7.39 | 60682 | 4360.55 | 2.80% |
| 2024-04-18 | 7.17 | 7.27 | 0.10 | 1.39% | 7.11 | 7.48 | 94349 | 6851.91 | 4.36% |
| 2024-04-17 | 6.38 | 7.17 | 0.26 | 3.76% | 6.38 | 7.33 | 113041 | 8026.83 | 5.22% |
| 2024-04-16 | 7.22 | 6.91 | -0.77 | -10.03% | 6.91 | 7.33 | 30217 | 2104.32 | 1.40% |
| 2024-04-15 | 8.49 | 7.68 | -0.85 | -9.96% | 7.68 | 8.50 | 104428 | 8175.02 | 4.83% |
| 2024-04-12 | 8.87 | 8.53 | -0.35 | -3.94% | 8.47 | 8.92 | 97638 | 8414.42 | 4.51% |
| 2024-04-11 | 8.80 | 8.88 | -0.34 | -3.69% | 8.60 | 9.10 | 135222 | 12034.03 | 6.25% |
| 2024-04-10 | 8.60 | 9.22 | 0.44 | 5.01% | 8.55 | 9.49 | 194281 | 17286.65 | 8.98% |
| 2024-04-09 | 8.36 | 8.78 | 0.33 | 3.91% | 8.36 | 9.30 | 159781 | 14065.14 | 7.39% |
| 2024-04-08 | 8.83 | 8.45 | -0.32 | -3.65% | 8.45 | 9.65 | 188679 | 16940.35 | 8.72% |
| 2024-04-03 | 8.61 | 8.77 | 0.12 | 1.39% | 8.38 | 8.78 | 72251 | 6202.54 | 3.34% |
| 2024-04-02 | 8.52 | 8.65 | 0.10 | 1.17% | 8.47 | 8.68 | 69588 | 5975.93 | 3.22% |
| 2024-04-01 | 8.35 | 8.55 | 0.21 | 2.52% | 8.30 | 8.55 | 62169 | 5251.97 | 2.87% |
| 2024-03-29 | 8.10 | 8.34 | 0.28 | 3.47% | 8.05 | 8.37 | 70310 | 5809.10 | 3.25% |
| 2024-03-28 | 7.83 | 8.06 | 0.24 | 3.07% | 7.82 | 8.15 | 54717 | 4400.88 | 2.53% |
| 2024-03-27 | 8.15 | 7.82 | -0.28 | -3.46% | 7.80 | 8.16 | 56468 | 4511.94 | 2.61% |
| 2024-03-26 | 8.08 | 8.10 | 0.03 | 0.37% | 7.92 | 8.21 | 51016 | 4118.73 | 2.36% |
| 2024-03-25 | 8.30 | 8.07 | -0.28 | -3.35% | 8.00 | 8.38 | 64681 | 5317.03 | 2.99% |
| 2024-03-22 | 8.38 | 8.35 | -0.05 | -0.60% | 8.28 | 8.52 | 76478 | 6420.86 | 3.53% |
| 2024-03-21 | 8.41 | 8.40 | 0.02 | 0.24% | 8.21 | 8.57 | 79668 | 6671.56 | 3.68% |
| 2024-03-20 | 8.30 | 8.38 | 0.09 | 1.09% | 8.14 | 8.41 | 77732 | 6463.77 | 3.59% |
| 2024-03-19 | 8.09 | 8.29 | 0.18 | 2.22% | 8.06 | 8.32 | 91808 | 7521.95 | 4.24% |
| 2024-03-18 | 7.93 | 8.11 | 0.19 | 2.40% | 7.87 | 8.11 | 85694 | 6879.58 | 3.96% |
| 2024-03-15 | 7.66 | 7.92 | 0.24 | 3.13% | 7.60 | 7.94 | 103268 | 8078.01 | 4.77% |
| 2024-03-14 | 7.69 | 7.68 | -0.04 | -0.52% | 7.54 | 7.78 | 64726 | 4977.14 | 2.99% |
| 2024-03-13 | 7.79 | 7.72 | -0.08 | -1.03% | 7.62 | 7.81 | 85853 | 6620.81 | 3.97% |
| 2024-03-12 | 7.75 | 7.80 | 0.05 | 0.65% | 7.52 | 7.83 | 118103 | 9069.86 | 5.46% |
| 2024-03-11 | 7.70 | 7.75 | -0.06 | -0.77% | 7.55 | 7.75 | 117892 | 9046.83 | 5.45% |
| 2024-03-08 | 7.99 | 7.81 | -0.32 | -3.94% | 7.60 | 8.02 | 201106 | 15623.38 | 9.30% |
| 2024-03-07 | 7.48 | 8.13 | 0.74 | 10.01% | 7.42 | 8.13 | 89249 | 7114.60 | 4.13% |
| 2024-03-06 | 7.20 | 7.39 | 0.18 | 2.50% | 7.20 | 7.46 | 49148 | 3600.97 | 2.27% |
| 2024-03-05 | 7.40 | 7.21 | -0.18 | -2.44% | 7.17 | 7.53 | 52108 | 3808.29 | 2.41% |
| 2024-03-04 | 7.47 | 7.39 | -0.08 | -1.07% | 7.25 | 7.59 | 60073 | 4436.13 | 2.78% |
| 2024-03-01 | 7.49 | 7.47 | 0.05 | 0.67% | 7.38 | 7.61 | 71401 | 5336.58 | 3.30% |
| 2024-02-29 | 7.01 | 7.42 | 0.16 | 2.20% | 7.01 | 7.49 | 101710 | 7455.90 | 4.70% |
| 2024-02-28 | 8.07 | 7.26 | -0.81 | -10.04% | 7.26 | 8.41 | 136341 | 10704.14 | 6.30% |
| 2024-02-27 | 7.69 | 8.07 | 0.38 | 4.94% | 7.56 | 8.07 | 74082 | 5864.83 | 3.42% |
| 2024-02-26 | 7.50 | 7.69 | 0.19 | 2.53% | 7.44 | 8.05 | 120940 | 9326.30 | 5.59% |
| 2024-02-23 | 7.29 | 7.50 | 0.30 | 4.17% | 7.13 | 7.56 | 87471 | 6440.19 | 4.04% |
| 2024-02-22 | 6.98 | 7.20 | 0.33 | 4.80% | 6.79 | 7.21 | 80383 | 5672.23 | 3.72% |
| 2024-02-21 | 6.57 | 6.87 | 0.25 | 3.78% | 6.50 | 7.13 | 103979 | 7189.36 | 4.81% |
| 2024-02-20 | 6.59 | 6.62 | 0.03 | 0.46% | 6.34 | 6.72 | 90706 | 5984.11 | 4.19% |
| 2024-02-19 | 6.07 | 6.59 | 0.54 | 8.93% | 6.07 | 6.59 | 147922 | 9465.45 | 6.84% |
| 2024-02-08 | 5.61 | 6.05 | 0.23 | 3.95% | 5.24 | 6.13 | 193792 | 10907.98 | 8.96% |
| 2024-02-07 | 6.53 | 5.82 | -0.65 | -10.05% | 5.82 | 6.56 | 162845 | 9603.52 | 7.53% |
| 2024-02-06 | 6.40 | 6.47 | -0.64 | -9.00% | 6.40 | 6.79 | 136931 | 8856.97 | 6.33% |
| 2024-02-05 | 7.73 | 7.11 | -0.79 | -10.00% | 7.11 | 7.74 | 44893 | 3231.07 | 2.08% |
| 2024-02-02 | 8.58 | 7.90 | -0.54 | -6.40% | 7.61 | 8.66 | 68759 | 5577.42 | 3.18% |
| 2024-02-01 | 8.64 | 8.44 | -0.22 | -2.54% | 8.30 | 9.04 | 80318 | 6851.62 | 3.71% |
| 2024-01-31 | 9.45 | 8.66 | -0.55 | -5.97% | 8.65 | 9.45 | 61758 | 5523.82 | 2.85% |
| 2024-01-30 | 9.49 | 9.21 | -0.38 | -3.96% | 9.15 | 9.66 | 52563 | 4917.01 | 2.43% |
| 2024-01-29 | 10.01 | 9.59 | -0.37 | -3.71% | 9.57 | 10.01 | 53804 | 5228.30 | 2.49% |