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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.92 | 8.72 | -0.22 | -2.46% | 8.70 | 9.03 | 556910 | 48988.79 | 0.79% |
| 2024-05-13 | 8.92 | 8.94 | -0.05 | -0.56% | 8.81 | 9.05 | 509226 | 45506.27 | 0.72% |
| 2024-05-10 | 9.06 | 8.99 | -0.09 | -0.99% | 8.86 | 9.08 | 496338 | 44464.15 | 0.70% |
| 2024-05-09 | 8.59 | 9.08 | 0.48 | 5.58% | 8.58 | 9.20 | 974695 | 87599.59 | 1.38% |
| 2024-05-08 | 8.69 | 8.60 | -0.10 | -1.15% | 8.57 | 8.69 | 342242 | 29459.09 | 0.48% |
| 2024-05-07 | 8.70 | 8.70 | -0.08 | -0.91% | 8.58 | 8.82 | 663791 | 57824.48 | 0.94% |
| 2024-05-06 | 8.52 | 8.78 | 0.27 | 3.17% | 8.29 | 8.84 | 1128195 | 97289.89 | 1.60% |
| 2024-04-30 | 8.52 | 8.51 | 0.01 | 0.12% | 8.28 | 8.55 | 808212 | 68026.20 | 1.14% |
| 2024-04-29 | 8.62 | 8.50 | -0.12 | -1.39% | 8.49 | 8.73 | 591425 | 50573.90 | 0.84% |
| 2024-04-26 | 8.51 | 8.62 | 0.08 | 0.94% | 8.41 | 8.64 | 636906 | 54455.44 | 0.90% |
| 2024-04-25 | 8.54 | 8.54 | -0.05 | -0.58% | 8.50 | 8.66 | 398201 | 34105.06 | 0.56% |
| 2024-04-24 | 8.60 | 8.59 | 0.02 | 0.23% | 8.45 | 8.64 | 604778 | 51670.55 | 0.86% |
| 2024-04-23 | 8.82 | 8.57 | -0.25 | -2.83% | 8.51 | 8.85 | 675013 | 58182.52 | 0.95% |
| 2024-04-22 | 9.18 | 8.82 | -0.39 | -4.23% | 8.76 | 9.25 | 913477 | 81669.57 | 1.29% |
| 2024-04-19 | 9.12 | 9.21 | -0.01 | -0.11% | 9.10 | 9.29 | 407727 | 37516.12 | 0.58% |
| 2024-04-18 | 9.30 | 9.22 | -0.13 | -1.39% | 9.16 | 9.53 | 663958 | 61755.78 | 0.94% |
| 2024-04-17 | 9.05 | 9.35 | 0.28 | 3.09% | 8.91 | 9.37 | 850275 | 77895.28 | 1.20% |
| 2024-04-16 | 9.18 | 9.07 | -0.18 | -1.95% | 8.95 | 9.23 | 623199 | 56591.53 | 0.88% |
| 2024-04-15 | 9.04 | 9.25 | 0.20 | 2.21% | 8.99 | 9.30 | 841671 | 77398.49 | 1.19% |
| 2024-04-12 | 9.12 | 9.05 | -0.07 | -0.77% | 8.99 | 9.18 | 478095 | 43395.29 | 0.68% |
| 2024-04-11 | 8.74 | 9.12 | 0.33 | 3.75% | 8.69 | 9.28 | 1065546 | 96661.52 | 1.51% |
| 2024-04-10 | 8.54 | 8.79 | 0.26 | 3.05% | 8.54 | 8.92 | 756662 | 66622.91 | 1.07% |
| 2024-04-09 | 8.63 | 8.53 | -0.13 | -1.50% | 8.50 | 8.78 | 405832 | 34781.94 | 0.57% |
| 2024-04-08 | 8.36 | 8.66 | 0.18 | 2.12% | 8.36 | 8.74 | 651206 | 56134.65 | 0.92% |
| 2024-04-03 | 8.49 | 8.48 | -0.01 | -0.12% | 8.40 | 8.50 | 328990 | 27820.00 | 0.47% |
| 2024-04-02 | 8.52 | 8.49 | -0.02 | -0.24% | 8.40 | 8.61 | 421682 | 35786.80 | 0.60% |
| 2024-04-01 | 8.25 | 8.51 | 0.30 | 3.65% | 8.25 | 8.58 | 825115 | 69905.74 | 1.17% |
| 2024-03-29 | 8.08 | 8.21 | 0.18 | 2.24% | 7.98 | 8.21 | 625411 | 50933.39 | 0.88% |
| 2024-03-28 | 7.92 | 8.03 | 0.11 | 1.39% | 7.84 | 8.09 | 367443 | 29319.82 | 0.52% |
| 2024-03-27 | 8.06 | 7.92 | -0.14 | -1.74% | 7.92 | 8.13 | 380848 | 30505.55 | 0.54% |
| 2024-03-26 | 7.92 | 8.06 | 0.11 | 1.38% | 7.90 | 8.09 | 567728 | 45577.11 | 0.80% |
| 2024-03-25 | 7.75 | 7.95 | 0.23 | 2.98% | 7.73 | 8.10 | 757728 | 60381.55 | 1.07% |
| 2024-03-22 | 7.69 | 7.72 | 0.00 | 0.00% | 7.68 | 7.83 | 502054 | 38869.75 | 0.71% |
| 2024-03-21 | 7.79 | 7.72 | -0.05 | -0.64% | 7.69 | 7.81 | 329295 | 25432.77 | 0.47% |
| 2024-03-20 | 7.83 | 7.77 | -0.08 | -1.02% | 7.72 | 7.89 | 365178 | 28373.60 | 0.52% |
| 2024-03-19 | 7.94 | 7.85 | -0.13 | -1.63% | 7.85 | 8.01 | 341600 | 27054.66 | 0.48% |
| 2024-03-18 | 7.80 | 7.98 | 0.19 | 2.44% | 7.78 | 8.04 | 590540 | 46989.37 | 0.84% |
| 2024-03-15 | 7.87 | 7.79 | -0.09 | -1.14% | 7.75 | 7.94 | 451633 | 35330.16 | 0.64% |
| 2024-03-14 | 7.66 | 7.88 | 0.24 | 3.14% | 7.65 | 7.94 | 785649 | 61620.90 | 1.11% |
| 2024-03-13 | 7.78 | 7.64 | -0.15 | -1.93% | 7.63 | 7.84 | 633909 | 48876.39 | 0.90% |
| 2024-03-12 | 7.92 | 7.79 | -0.16 | -2.01% | 7.70 | 7.93 | 558497 | 43550.61 | 0.79% |
| 2024-03-11 | 8.10 | 7.95 | -0.16 | -1.97% | 7.85 | 8.18 | 611986 | 48741.08 | 0.87% |
| 2024-03-08 | 8.23 | 8.11 | -0.12 | -1.46% | 8.05 | 8.28 | 600498 | 48650.57 | 0.85% |
| 2024-03-07 | 8.27 | 8.23 | -0.03 | -0.36% | 8.22 | 8.39 | 475415 | 39457.51 | 0.67% |
| 2024-03-06 | 8.04 | 8.26 | 0.23 | 2.86% | 8.01 | 8.34 | 799733 | 65933.16 | 1.13% |
| 2024-03-05 | 7.99 | 8.03 | 0.03 | 0.38% | 7.93 | 8.05 | 353730 | 28308.20 | 0.50% |
| 2024-03-04 | 7.96 | 8.00 | 0.00 | 0.00% | 7.95 | 8.09 | 407297 | 32653.02 | 0.58% |
| 2024-03-01 | 8.02 | 8.00 | 0.00 | 0.00% | 7.95 | 8.15 | 500584 | 40170.17 | 0.71% |
| 2024-02-29 | 7.76 | 8.00 | 0.21 | 2.70% | 7.75 | 8.03 | 571480 | 45451.64 | 0.81% |
| 2024-02-28 | 7.99 | 7.79 | -0.22 | -2.75% | 7.75 | 8.00 | 751205 | 58941.80 | 1.06% |
| 2024-02-27 | 8.00 | 8.01 | 0.00 | 0.00% | 7.93 | 8.09 | 487974 | 39017.75 | 0.69% |
| 2024-02-26 | 8.01 | 8.01 | 0.04 | 0.50% | 7.95 | 8.10 | 522281 | 41893.92 | 0.74% |
| 2024-02-23 | 8.13 | 7.97 | -0.17 | -2.09% | 7.86 | 8.20 | 729432 | 58186.02 | 1.03% |
| 2024-02-22 | 8.01 | 8.14 | 0.10 | 1.24% | 7.98 | 8.14 | 478341 | 38596.49 | 0.68% |
| 2024-02-21 | 8.10 | 8.04 | -0.11 | -1.35% | 8.03 | 8.25 | 651990 | 52929.66 | 0.92% |
| 2024-02-20 | 7.91 | 8.15 | 0.23 | 2.90% | 7.83 | 8.18 | 658197 | 53230.95 | 0.93% |
| 2024-02-19 | 7.76 | 7.92 | 0.18 | 2.33% | 7.65 | 7.92 | 758363 | 59454.55 | 1.07% |
| 2024-02-08 | 7.69 | 7.74 | 0.02 | 0.26% | 7.62 | 7.84 | 737738 | 57009.16 | 1.04% |
| 2024-02-07 | 7.80 | 7.72 | -0.07 | -0.90% | 7.60 | 7.83 | 950106 | 73121.51 | 1.34% |
| 2024-02-06 | 7.39 | 7.79 | 0.35 | 4.70% | 7.34 | 7.79 | 1042615 | 79712.39 | 1.48% |
| 2024-02-05 | 7.35 | 7.44 | 0.09 | 1.22% | 7.30 | 7.53 | 850882 | 63183.65 | 1.20% |