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 | 8.300 | 8.180 | -0.080 | -0.97% | 8.160 | 8.300 | 8616 | 707.897 | 0.77% |
| 2024-05-10 | 8.360 | 8.260 | -0.100 | -1.20% | 8.260 | 8.400 | 10899 | 905.559 | 0.97% |
| 2024-05-09 | 8.410 | 8.360 | -0.060 | -0.71% | 8.350 | 8.440 | 11840 | 992.486 | 1.05% |
| 2024-05-08 | 8.400 | 8.420 | 0.030 | 0.36% | 8.360 | 8.480 | 10149 | 854.777 | 0.90% |
| 2024-05-07 | 8.400 | 8.390 | -0.060 | -0.71% | 8.370 | 8.520 | 10091 | 850.643 | 0.90% |
| 2024-05-06 | 8.280 | 8.450 | 0.150 | 1.81% | 8.280 | 8.450 | 15511 | 1300.405 | 1.38% |
| 2024-04-30 | 8.340 | 8.300 | 0.000 | 0.00% | 8.260 | 8.510 | 17807 | 1492.124 | 1.58% |
| 2024-04-29 | 8.160 | 8.300 | 0.180 | 2.22% | 8.160 | 8.390 | 16766 | 1394.600 | 1.49% |
| 2024-04-26 | 8.100 | 8.120 | 0.060 | 0.74% | 8.030 | 8.130 | 8502 | 687.253 | 0.76% |
| 2024-04-25 | 8.030 | 8.060 | 0.020 | 0.25% | 8.000 | 8.110 | 5638 | 454.402 | 0.50% |
| 2024-04-24 | 8.000 | 8.040 | 0.040 | 0.50% | 7.990 | 8.080 | 5115 | 410.841 | 0.45% |
| 2024-04-23 | 8.010 | 8.000 | -0.010 | -0.12% | 7.970 | 8.080 | 5504 | 441.207 | 0.49% |
| 2024-04-22 | 8.110 | 8.010 | 0.000 | 0.00% | 7.950 | 8.150 | 6512 | 522.000 | 0.58% |
| 2024-04-19 | 8.030 | 8.010 | -0.030 | -0.37% | 7.980 | 8.090 | 6499 | 521.269 | 0.58% |
| 2024-04-18 | 8.000 | 8.040 | 0.000 | 0.00% | 8.000 | 8.180 | 8580 | 693.859 | 0.76% |
| 2024-04-17 | 7.820 | 8.040 | 0.310 | 4.01% | 7.820 | 8.070 | 9984 | 798.686 | 0.89% |
| 2024-04-16 | 7.950 | 7.730 | -0.210 | -2.64% | 7.710 | 8.020 | 10118 | 790.312 | 0.90% |
| 2024-04-15 | 8.080 | 7.940 | -0.090 | -1.12% | 7.890 | 8.160 | 9876 | 786.702 | 0.88% |
| 2024-04-12 | 8.030 | 8.030 | -0.050 | -0.62% | 8.000 | 8.120 | 4205 | 337.802 | 0.37% |
| 2024-04-11 | 8.200 | 8.080 | -0.070 | -0.86% | 7.990 | 8.200 | 3992 | 322.164 | 0.36% |
| 2024-04-10 | 7.970 | 8.150 | 0.140 | 1.75% | 7.930 | 8.430 | 12453 | 1024.338 | 1.11% |
| 2024-04-09 | 7.920 | 8.010 | 0.080 | 1.01% | 7.810 | 8.080 | 10309 | 816.885 | 0.92% |
| 2024-04-08 | 8.400 | 7.930 | -0.450 | -5.37% | 7.900 | 8.470 | 19014 | 1549.517 | 1.69% |
| 2024-04-03 | 8.550 | 8.380 | -0.180 | -2.10% | 8.300 | 8.580 | 9115 | 767.811 | 0.81% |
| 2024-04-02 | 8.470 | 8.560 | 0.110 | 1.30% | 8.400 | 8.560 | 8572 | 727.461 | 0.76% |
| 2024-04-01 | 8.350 | 8.450 | 0.150 | 1.81% | 8.320 | 8.450 | 6096 | 511.603 | 0.54% |
| 2024-03-29 | 8.350 | 8.300 | -0.010 | -0.12% | 8.270 | 8.370 | 5373 | 446.658 | 0.48% |
| 2024-03-28 | 8.300 | 8.310 | 0.060 | 0.73% | 8.230 | 8.350 | 9321 | 774.269 | 0.83% |
| 2024-03-27 | 8.290 | 8.250 | 0.010 | 0.12% | 8.230 | 8.530 | 9521 | 800.679 | 0.85% |
| 2024-03-26 | 8.270 | 8.240 | -0.010 | -0.12% | 8.170 | 8.370 | 6292 | 518.705 | 0.56% |
| 2024-03-25 | 8.390 | 8.250 | -0.210 | -2.48% | 8.250 | 8.560 | 7253 | 610.920 | 0.65% |
| 2024-03-22 | 8.580 | 8.460 | -0.170 | -1.97% | 8.350 | 8.680 | 12246 | 1038.698 | 1.09% |
| 2024-03-21 | 8.740 | 8.630 | -0.110 | -1.26% | 8.570 | 8.800 | 11968 | 1035.455 | 1.06% |
| 2024-03-20 | 8.670 | 8.740 | 0.050 | 0.58% | 8.670 | 8.800 | 9265 | 807.779 | 0.82% |
| 2024-03-19 | 8.880 | 8.690 | -0.160 | -1.81% | 8.690 | 8.910 | 14627 | 1285.275 | 1.30% |
| 2024-03-18 | 8.880 | 8.850 | 0.060 | 0.68% | 8.740 | 8.950 | 18604 | 1640.935 | 1.65% |
| 2024-03-15 | 8.520 | 8.790 | 0.290 | 3.41% | 8.430 | 8.980 | 27524 | 2415.877 | 2.45% |
| 2024-03-14 | 8.740 | 8.500 | 0.010 | 0.12% | 8.480 | 9.000 | 20791 | 1811.967 | 1.85% |
| 2024-03-13 | 8.570 | 8.490 | -0.170 | -1.96% | 8.460 | 8.700 | 17049 | 1460.288 | 1.52% |
| 2024-03-12 | 8.230 | 8.660 | 0.460 | 5.61% | 8.230 | 8.840 | 50488 | 4369.887 | 4.49% |
| 2024-03-11 | 8.110 | 8.200 | 0.050 | 0.61% | 8.080 | 8.260 | 12662 | 1033.259 | 1.13% |
| 2024-03-08 | 8.160 | 8.150 | 0.060 | 0.74% | 8.040 | 8.250 | 10594 | 861.116 | 0.94% |
| 2024-03-07 | 8.400 | 8.090 | -0.350 | -4.15% | 8.070 | 8.470 | 25887 | 2134.870 | 2.30% |
| 2024-03-06 | 8.310 | 8.440 | 0.080 | 0.96% | 8.310 | 8.590 | 20337 | 1713.507 | 1.81% |
| 2024-03-05 | 8.790 | 8.360 | -0.420 | -4.78% | 8.330 | 8.790 | 38044 | 3218.986 | 3.38% |
| 2024-03-04 | 8.840 | 8.780 | 0.220 | 2.57% | 8.730 | 9.370 | 51960 | 4671.029 | 4.62% |
| 2024-03-01 | 8.260 | 8.560 | 0.310 | 3.76% | 8.150 | 8.880 | 57942 | 4971.902 | 5.15% |
| 2024-02-29 | 7.970 | 8.250 | 0.540 | 7.00% | 7.970 | 8.330 | 50307 | 4096.453 | 4.47% |
| 2024-02-28 | 7.980 | 7.710 | -0.260 | -3.26% | 7.710 | 8.220 | 42257 | 3379.530 | 3.76% |
| 2024-02-27 | 7.600 | 7.970 | 0.360 | 4.73% | 7.570 | 7.970 | 36856 | 2898.837 | 3.28% |
| 2024-02-26 | 7.600 | 7.610 | -0.090 | -1.17% | 7.510 | 7.740 | 18901 | 1446.030 | 1.68% |
| 2024-02-23 | 7.820 | 7.700 | -0.110 | -1.41% | 7.570 | 7.850 | 20735 | 1591.746 | 1.84% |
| 2024-02-22 | 7.770 | 7.810 | -0.050 | -0.64% | 7.720 | 7.930 | 24052 | 1880.815 | 2.14% |
| 2024-02-21 | 7.800 | 7.860 | 0.010 | 0.13% | 7.660 | 7.950 | 30320 | 2374.278 | 2.70% |
| 2024-02-20 | 7.530 | 7.850 | 0.320 | 4.25% | 7.430 | 8.150 | 37871 | 2982.240 | 3.37% |
| 2024-02-19 | 7.480 | 7.530 | 0.120 | 1.62% | 7.280 | 7.660 | 17215 | 1283.657 | 1.53% |
| 2024-02-08 | 7.280 | 7.410 | 0.120 | 1.65% | 7.010 | 7.570 | 27347 | 1985.752 | 2.43% |
| 2024-02-07 | 7.450 | 7.290 | -0.180 | -2.41% | 7.270 | 7.850 | 48839 | 3712.219 | 4.34% |
| 2024-02-06 | 6.420 | 7.470 | 0.950 | 14.57% | 6.360 | 7.500 | 47853 | 3402.415 | 4.26% |
| 2024-02-05 | 6.820 | 6.520 | -0.340 | -4.96% | 6.310 | 6.820 | 24930 | 1637.065 | 2.22% |