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 | 8.60 | 8.48 | -0.11 | -1.28% | 8.41 | 8.68 | 35011 | 2984.69 | 1.07% |
| 2024-05-09 | 8.53 | 8.59 | 0.12 | 1.42% | 8.48 | 8.64 | 34174 | 2932.16 | 1.04% |
| 2024-05-08 | 8.54 | 8.47 | -0.05 | -0.59% | 8.42 | 8.57 | 34896 | 2967.91 | 1.07% |
| 2024-05-07 | 8.54 | 8.52 | 0.05 | 0.59% | 8.41 | 8.57 | 44487 | 3782.78 | 1.36% |
| 2024-05-06 | 8.39 | 8.47 | 0.17 | 2.05% | 8.36 | 8.56 | 52078 | 4412.27 | 1.59% |
| 2024-04-30 | 8.24 | 8.30 | 0.09 | 1.10% | 8.16 | 8.32 | 46912 | 3877.80 | 1.43% |
| 2024-04-29 | 7.90 | 8.21 | 0.25 | 3.14% | 7.86 | 8.24 | 40778 | 3302.62 | 1.25% |
| 2024-04-26 | 7.80 | 7.96 | -0.08 | -1.00% | 7.72 | 8.01 | 49454 | 3896.94 | 1.51% |
| 2024-04-25 | 7.93 | 8.04 | 0.10 | 1.26% | 7.87 | 8.05 | 37305 | 2979.19 | 1.14% |
| 2024-04-24 | 7.75 | 7.94 | 0.19 | 2.45% | 7.69 | 7.95 | 28915 | 2272.31 | 0.88% |
| 2024-04-23 | 7.53 | 7.75 | 0.23 | 3.06% | 7.51 | 7.76 | 39064 | 2985.90 | 1.19% |
| 2024-04-22 | 7.54 | 7.52 | -0.01 | -0.13% | 7.36 | 7.65 | 25339 | 1904.82 | 0.77% |
| 2024-04-19 | 7.46 | 7.53 | 0.05 | 0.67% | 7.39 | 7.64 | 21822 | 1642.80 | 0.67% |
| 2024-04-18 | 7.49 | 7.48 | 0.00 | 0.00% | 7.36 | 7.59 | 28001 | 2096.63 | 0.86% |
| 2024-04-17 | 7.30 | 7.48 | 0.28 | 3.89% | 7.30 | 7.58 | 36546 | 2712.26 | 1.12% |
| 2024-04-16 | 7.50 | 7.20 | -0.35 | -4.64% | 7.09 | 7.50 | 65478 | 4724.21 | 2.00% |
| 2024-04-15 | 7.95 | 7.55 | -0.38 | -4.79% | 7.46 | 7.97 | 58563 | 4478.60 | 1.79% |
| 2024-04-12 | 8.03 | 7.93 | -0.10 | -1.25% | 7.88 | 8.04 | 33924 | 2698.07 | 1.04% |
| 2024-04-11 | 8.01 | 8.03 | 0.02 | 0.25% | 7.94 | 8.12 | 30714 | 2470.45 | 0.94% |
| 2024-04-10 | 8.20 | 8.01 | -0.17 | -2.08% | 7.97 | 8.20 | 28910 | 2328.51 | 0.88% |
| 2024-04-09 | 7.99 | 8.18 | 0.26 | 3.28% | 7.92 | 8.19 | 30228 | 2438.08 | 0.92% |
| 2024-04-08 | 8.05 | 7.92 | -0.26 | -3.18% | 7.91 | 8.15 | 33293 | 2669.02 | 1.02% |
| 2024-04-03 | 8.23 | 8.18 | -0.05 | -0.61% | 8.06 | 8.26 | 31009 | 2531.10 | 0.95% |
| 2024-04-02 | 8.05 | 8.23 | 0.11 | 1.35% | 8.05 | 8.25 | 38331 | 3137.05 | 1.17% |
| 2024-04-01 | 7.96 | 8.12 | 0.19 | 2.40% | 7.96 | 8.13 | 24552 | 1974.71 | 0.75% |
| 2024-03-29 | 7.79 | 7.93 | 0.12 | 1.54% | 7.74 | 7.94 | 24178 | 1895.88 | 0.74% |
| 2024-03-28 | 7.70 | 7.81 | 0.12 | 1.56% | 7.65 | 7.95 | 31382 | 2453.97 | 0.96% |
| 2024-03-27 | 7.84 | 7.69 | -0.15 | -1.91% | 7.66 | 7.92 | 26816 | 2100.52 | 0.82% |
| 2024-03-26 | 7.81 | 7.84 | 0.05 | 0.64% | 7.70 | 7.89 | 34278 | 2673.05 | 1.05% |
| 2024-03-25 | 8.00 | 7.79 | -0.24 | -2.99% | 7.79 | 8.08 | 36969 | 2934.60 | 1.13% |
| 2024-03-22 | 8.28 | 8.03 | -0.25 | -3.02% | 7.96 | 8.28 | 39308 | 3175.04 | 1.20% |
| 2024-03-21 | 8.35 | 8.28 | -0.01 | -0.12% | 8.21 | 8.36 | 34482 | 2857.55 | 1.05% |
| 2024-03-20 | 8.19 | 8.29 | 0.09 | 1.10% | 8.16 | 8.33 | 31807 | 2625.03 | 0.97% |
| 2024-03-19 | 8.34 | 8.20 | -0.13 | -1.56% | 8.18 | 8.36 | 39450 | 3259.70 | 1.21% |
| 2024-03-18 | 8.09 | 8.33 | 0.25 | 3.09% | 8.04 | 8.36 | 58874 | 4833.99 | 1.80% |
| 2024-03-15 | 8.07 | 8.08 | -0.03 | -0.37% | 7.94 | 8.18 | 60366 | 4858.56 | 1.84% |
| 2024-03-14 | 8.25 | 8.11 | -0.07 | -0.86% | 8.00 | 8.37 | 48401 | 3951.71 | 1.48% |
| 2024-03-13 | 8.35 | 8.18 | -0.17 | -2.04% | 8.10 | 8.36 | 87585 | 7157.45 | 2.68% |
| 2024-03-12 | 8.06 | 8.35 | 0.36 | 4.51% | 8.06 | 8.39 | 71350 | 5908.55 | 2.18% |
| 2024-03-11 | 7.92 | 7.99 | 0.15 | 1.91% | 7.85 | 8.02 | 28987 | 2301.33 | 0.89% |
| 2024-03-08 | 7.88 | 7.84 | 0.07 | 0.90% | 7.77 | 7.92 | 23299 | 1824.96 | 0.71% |
| 2024-03-07 | 7.82 | 7.77 | -0.08 | -1.02% | 7.73 | 7.90 | 31326 | 2449.23 | 0.96% |
| 2024-03-06 | 7.85 | 7.85 | 0.00 | 0.00% | 7.72 | 7.93 | 32789 | 2556.39 | 1.00% |
| 2024-03-05 | 7.94 | 7.85 | -0.14 | -1.75% | 7.76 | 7.98 | 39962 | 3148.01 | 1.22% |
| 2024-03-04 | 8.04 | 7.99 | -0.06 | -0.75% | 7.95 | 8.16 | 44970 | 3605.49 | 1.37% |
| 2024-03-01 | 8.07 | 8.05 | -0.01 | -0.12% | 7.93 | 8.10 | 28981 | 2319.29 | 0.89% |
| 2024-02-29 | 7.65 | 8.06 | 0.27 | 3.47% | 7.65 | 8.07 | 61620 | 4903.31 | 1.88% |
| 2024-02-28 | 8.19 | 7.79 | -0.37 | -4.53% | 7.74 | 8.45 | 98462 | 8000.22 | 3.01% |
| 2024-02-27 | 8.00 | 8.16 | 0.11 | 1.37% | 7.93 | 8.16 | 44920 | 3631.58 | 1.37% |
| 2024-02-26 | 8.00 | 8.05 | -0.01 | -0.12% | 7.96 | 8.27 | 75959 | 6147.94 | 2.32% |
| 2024-02-23 | 7.76 | 8.06 | 0.41 | 5.36% | 7.76 | 8.19 | 87904 | 6973.60 | 2.69% |
| 2024-02-22 | 7.45 | 7.65 | 0.13 | 1.73% | 7.43 | 7.67 | 69973 | 5313.60 | 2.14% |
| 2024-02-21 | 7.49 | 7.52 | -0.08 | -1.05% | 7.41 | 7.72 | 99281 | 7528.11 | 3.03% |
| 2024-02-20 | 7.26 | 7.60 | 0.27 | 3.68% | 7.11 | 7.66 | 69745 | 5251.83 | 2.13% |
| 2024-02-19 | 7.08 | 7.33 | 0.30 | 4.27% | 7.06 | 7.67 | 110304 | 8137.70 | 3.37% |
| 2024-02-08 | 6.43 | 7.03 | 0.64 | 10.02% | 6.05 | 7.03 | 137175 | 9029.78 | 4.19% |
| 2024-02-07 | 6.55 | 6.39 | -0.11 | -1.69% | 6.31 | 6.78 | 126146 | 8232.56 | 3.85% |
| 2024-02-06 | 6.18 | 6.50 | 0.20 | 3.17% | 5.78 | 6.74 | 106512 | 6595.84 | 3.25% |
| 2024-02-05 | 6.87 | 6.30 | -0.65 | -9.35% | 6.26 | 6.93 | 97021 | 6195.15 | 2.96% |
| 2024-02-02 | 7.33 | 6.95 | -0.38 | -5.18% | 6.68 | 7.46 | 86123 | 6077.11 | 2.63% |
| 2024-02-01 | 7.46 | 7.33 | -0.12 | -1.61% | 7.17 | 7.50 | 51790 | 3798.85 | 1.58% |
| 2024-01-31 | 7.90 | 7.45 | -0.42 | -5.34% | 7.44 | 7.95 | 63145 | 4822.60 | 1.93% |