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 | 8.45 | 8.21 | -0.35 | -4.09% | 8.16 | 8.49 | 91038 | 7520.04 | 2.87% |
| 2024-05-10 | 8.70 | 8.56 | -0.17 | -1.95% | 8.50 | 8.96 | 98927 | 8547.97 | 3.12% |
| 2024-05-09 | 8.55 | 8.73 | 0.27 | 3.19% | 8.55 | 8.84 | 98106 | 8574.38 | 3.10% |
| 2024-05-08 | 8.69 | 8.46 | -0.23 | -2.65% | 8.46 | 8.69 | 66718 | 5699.49 | 2.10% |
| 2024-05-07 | 8.65 | 8.69 | 0.02 | 0.23% | 8.59 | 8.75 | 86930 | 7547.68 | 2.74% |
| 2024-05-06 | 8.40 | 8.67 | 0.31 | 3.71% | 8.40 | 8.68 | 95123 | 8151.10 | 3.00% |
| 2024-04-30 | 8.58 | 8.36 | -0.17 | -1.99% | 8.29 | 8.66 | 93425 | 7869.07 | 2.95% |
| 2024-04-29 | 8.38 | 8.53 | 0.14 | 1.67% | 8.30 | 8.58 | 116519 | 9891.91 | 3.68% |
| 2024-04-26 | 8.22 | 8.39 | 0.14 | 1.70% | 8.05 | 8.54 | 141981 | 11766.04 | 4.48% |
| 2024-04-25 | 7.98 | 8.25 | 0.22 | 2.74% | 7.96 | 8.37 | 104952 | 8630.62 | 3.31% |
| 2024-04-24 | 7.80 | 8.03 | 0.20 | 2.55% | 7.76 | 8.03 | 82208 | 6526.04 | 2.59% |
| 2024-04-23 | 7.89 | 7.83 | -0.10 | -1.26% | 7.80 | 8.02 | 84905 | 6693.45 | 2.68% |
| 2024-04-22 | 8.14 | 7.93 | -0.28 | -3.41% | 7.91 | 8.29 | 99988 | 8055.20 | 3.15% |
| 2024-04-19 | 8.12 | 8.21 | 0.02 | 0.24% | 8.06 | 8.37 | 136892 | 11270.14 | 4.32% |
| 2024-04-18 | 8.00 | 8.19 | 0.11 | 1.36% | 7.82 | 8.33 | 152062 | 12348.14 | 4.80% |
| 2024-04-17 | 7.64 | 8.08 | 0.66 | 8.89% | 7.63 | 8.15 | 164057 | 13032.11 | 5.18% |
| 2024-04-16 | 8.07 | 7.42 | -0.82 | -9.95% | 7.42 | 8.17 | 172111 | 13148.90 | 5.43% |
| 2024-04-15 | 8.93 | 8.24 | -0.80 | -8.85% | 8.14 | 8.99 | 223317 | 18725.81 | 7.05% |
| 2024-04-12 | 9.36 | 9.04 | -0.25 | -2.69% | 9.03 | 9.46 | 172198 | 15750.40 | 5.43% |
| 2024-04-11 | 9.38 | 9.29 | -0.21 | -2.21% | 9.05 | 9.55 | 206321 | 19196.07 | 6.51% |
| 2024-04-10 | 9.98 | 9.50 | -0.50 | -5.00% | 9.34 | 10.10 | 262192 | 25220.92 | 8.27% |
| 2024-04-09 | 9.33 | 10.00 | 0.42 | 4.38% | 9.33 | 10.23 | 315243 | 30985.60 | 9.95% |
| 2024-04-08 | 9.82 | 9.58 | -0.55 | -5.43% | 9.50 | 10.55 | 374727 | 37574.87 | 11.82% |
| 2024-04-03 | 10.68 | 10.13 | -1.13 | -10.04% | 10.13 | 10.96 | 480052 | 49989.51 | 15.14% |
| 2024-04-02 | 10.78 | 11.26 | 0.48 | 4.45% | 10.56 | 11.76 | 706499 | 78794.59 | 22.29% |
| 2024-04-01 | 10.70 | 10.78 | 0.98 | 10.00% | 10.14 | 10.78 | 518685 | 54983.77 | 16.36% |
| 2024-03-29 | 8.88 | 9.80 | 0.89 | 9.99% | 8.88 | 9.80 | 278019 | 26130.53 | 8.77% |
| 2024-03-28 | 8.75 | 8.91 | 0.25 | 2.89% | 8.59 | 9.04 | 191717 | 16971.92 | 6.05% |
| 2024-03-27 | 9.18 | 8.66 | -0.51 | -5.56% | 8.66 | 9.32 | 284261 | 25606.17 | 8.97% |
| 2024-03-26 | 8.26 | 9.17 | 0.83 | 9.95% | 8.25 | 9.17 | 168518 | 14818.19 | 5.32% |
| 2024-03-25 | 8.62 | 8.34 | -0.30 | -3.47% | 8.33 | 8.88 | 108808 | 9296.12 | 3.43% |
| 2024-03-22 | 8.83 | 8.64 | -0.19 | -2.15% | 8.51 | 8.95 | 125569 | 10935.83 | 3.96% |
| 2024-03-21 | 9.08 | 8.83 | -0.20 | -2.21% | 8.70 | 9.13 | 145386 | 12876.40 | 4.59% |
| 2024-03-20 | 8.77 | 9.03 | 0.26 | 2.96% | 8.77 | 9.10 | 196167 | 17507.64 | 6.19% |
| 2024-03-19 | 8.65 | 8.77 | 0.13 | 1.50% | 8.56 | 9.45 | 199697 | 17807.51 | 6.30% |
| 2024-03-18 | 8.52 | 8.64 | 0.23 | 2.73% | 8.38 | 8.70 | 171172 | 14655.13 | 5.40% |
| 2024-03-15 | 8.09 | 8.41 | 0.30 | 3.70% | 8.07 | 8.44 | 144902 | 11987.02 | 4.57% |
| 2024-03-14 | 8.15 | 8.11 | 0.05 | 0.62% | 8.00 | 8.36 | 118605 | 9720.49 | 3.74% |
| 2024-03-13 | 8.05 | 8.06 | 0.04 | 0.50% | 7.89 | 8.16 | 79701 | 6390.14 | 2.51% |
| 2024-03-12 | 8.04 | 8.02 | 0.04 | 0.50% | 7.87 | 8.06 | 68714 | 5483.05 | 2.17% |
| 2024-03-11 | 7.81 | 7.98 | 0.19 | 2.44% | 7.76 | 8.03 | 74722 | 5903.72 | 2.36% |
| 2024-03-08 | 7.85 | 7.79 | -0.15 | -1.89% | 7.60 | 7.92 | 91633 | 7085.05 | 2.89% |
| 2024-03-07 | 7.96 | 7.94 | -0.09 | -1.12% | 7.80 | 8.24 | 123217 | 9890.69 | 3.89% |
| 2024-03-06 | 7.95 | 8.03 | 0.08 | 1.01% | 7.86 | 8.13 | 17508 | 1400.72 | 0.72% |
| 2024-03-05 | 8.06 | 7.95 | -0.13 | -1.61% | 7.87 | 8.10 | 21912 | 1748.43 | 0.90% |
| 2024-03-04 | 8.27 | 8.08 | -0.20 | -2.42% | 8.02 | 8.30 | 26422 | 2146.95 | 1.08% |
| 2024-03-01 | 8.06 | 8.28 | 0.29 | 3.63% | 7.99 | 8.28 | 34851 | 2838.78 | 1.43% |
| 2024-02-29 | 7.77 | 7.99 | 0.24 | 3.10% | 7.72 | 8.06 | 34653 | 2752.12 | 1.42% |
| 2024-02-28 | 8.61 | 7.75 | -0.81 | -9.46% | 7.74 | 8.79 | 49119 | 4055.42 | 2.01% |
| 2024-02-27 | 8.28 | 8.56 | 0.28 | 3.38% | 8.21 | 8.59 | 20261 | 1711.97 | 0.83% |
| 2024-02-26 | 8.15 | 8.28 | 0.08 | 0.98% | 8.15 | 8.53 | 27010 | 2246.75 | 1.11% |
| 2024-02-23 | 7.92 | 8.20 | 0.28 | 3.54% | 7.88 | 8.20 | 24867 | 2001.37 | 1.02% |
| 2024-02-22 | 7.73 | 7.92 | 0.20 | 2.59% | 7.70 | 7.93 | 17605 | 1376.55 | 0.72% |
| 2024-02-21 | 7.59 | 7.72 | 0.19 | 2.52% | 7.43 | 7.91 | 26324 | 2034.22 | 1.08% |
| 2024-02-20 | 7.49 | 7.53 | -0.02 | -0.26% | 7.39 | 7.55 | 20837 | 1560.87 | 0.85% |
| 2024-02-19 | 7.43 | 7.55 | 0.28 | 3.85% | 7.37 | 7.59 | 29771 | 2225.56 | 1.22% |
| 2024-02-08 | 6.54 | 7.27 | 0.65 | 9.82% | 6.40 | 7.28 | 38082 | 2616.13 | 1.56% |
| 2024-02-07 | 6.80 | 6.62 | -0.17 | -2.50% | 6.50 | 6.97 | 46640 | 3107.41 | 1.91% |
| 2024-02-06 | 6.28 | 6.79 | -0.12 | -1.74% | 6.23 | 7.07 | 48284 | 3161.64 | 1.98% |
| 2024-02-05 | 7.36 | 6.91 | -0.77 | -10.03% | 6.91 | 7.56 | 34919 | 2440.87 | 1.43% |