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 | 8.85 | 8.61 | -0.22 | -2.49% | 8.60 | 8.85 | 125233 | 10857.08 | 2.96% |
| 2024-05-07 | 8.86 | 8.83 | -0.04 | -0.45% | 8.79 | 8.92 | 115719 | 10230.63 | 2.73% |
| 2024-05-06 | 8.91 | 8.87 | 0.03 | 0.34% | 8.79 | 8.98 | 199980 | 17712.82 | 4.72% |
| 2024-04-30 | 8.87 | 8.84 | -0.03 | -0.34% | 8.76 | 8.99 | 170430 | 15079.99 | 4.03% |
| 2024-04-29 | 8.83 | 8.87 | 0.15 | 1.72% | 8.72 | 8.92 | 206444 | 18225.18 | 4.88% |
| 2024-04-26 | 8.57 | 8.72 | 0.16 | 1.87% | 8.53 | 8.76 | 187674 | 16303.19 | 4.43% |
| 2024-04-25 | 8.45 | 8.56 | 0.08 | 0.94% | 8.36 | 8.57 | 163638 | 13917.00 | 3.87% |
| 2024-04-24 | 8.19 | 8.48 | 0.29 | 3.54% | 8.15 | 8.48 | 143906 | 12002.92 | 3.40% |
| 2024-04-23 | 8.11 | 8.19 | 0.08 | 0.99% | 8.11 | 8.20 | 82481 | 6730.83 | 1.95% |
| 2024-04-22 | 8.07 | 8.11 | -0.08 | -0.98% | 7.92 | 8.24 | 95362 | 7714.81 | 2.25% |
| 2024-04-19 | 8.06 | 8.19 | 0.03 | 0.37% | 8.06 | 8.33 | 125188 | 10254.52 | 2.96% |
| 2024-04-18 | 8.16 | 8.16 | 0.04 | 0.49% | 8.06 | 8.28 | 134136 | 10998.05 | 3.17% |
| 2024-04-17 | 7.75 | 8.12 | 0.56 | 7.41% | 7.70 | 8.15 | 180390 | 14467.74 | 4.26% |
| 2024-04-16 | 8.16 | 7.56 | -0.82 | -9.79% | 7.55 | 8.17 | 242833 | 18930.24 | 5.74% |
| 2024-04-15 | 8.58 | 8.38 | 0.19 | 2.32% | 8.17 | 8.70 | 231123 | 19407.86 | 5.46% |
| 2024-04-12 | 8.20 | 8.19 | -0.01 | -0.12% | 8.16 | 8.37 | 72001 | 5939.29 | 1.70% |
| 2024-04-11 | 8.13 | 8.20 | 0.03 | 0.37% | 8.08 | 8.33 | 86901 | 7174.73 | 2.05% |
| 2024-04-10 | 8.41 | 8.17 | -0.23 | -2.74% | 8.07 | 8.41 | 121347 | 9975.53 | 2.87% |
| 2024-04-09 | 8.32 | 8.40 | 0.09 | 1.08% | 8.25 | 8.42 | 91439 | 7619.57 | 2.16% |
| 2024-04-08 | 8.48 | 8.31 | -0.19 | -2.24% | 8.30 | 8.53 | 92854 | 7793.05 | 2.19% |
| 2024-04-03 | 8.64 | 8.50 | -0.20 | -2.30% | 8.37 | 8.69 | 118075 | 10017.84 | 2.79% |
| 2024-04-02 | 8.90 | 8.70 | -0.25 | -2.79% | 8.64 | 8.93 | 166227 | 14542.98 | 3.93% |
| 2024-04-01 | 8.62 | 8.95 | 0.35 | 4.07% | 8.62 | 8.99 | 188675 | 16784.95 | 4.46% |
| 2024-03-29 | 8.53 | 8.60 | 0.05 | 0.58% | 8.45 | 8.64 | 135571 | 11609.35 | 3.20% |
| 2024-03-28 | 8.18 | 8.55 | 0.40 | 4.91% | 8.16 | 8.66 | 237710 | 20245.26 | 5.61% |
| 2024-03-27 | 8.52 | 8.15 | -0.36 | -4.23% | 8.14 | 8.55 | 196020 | 16240.48 | 4.63% |
| 2024-03-26 | 8.64 | 8.51 | -0.16 | -1.85% | 8.40 | 8.75 | 220745 | 18884.15 | 5.21% |
| 2024-03-25 | 9.00 | 8.67 | -0.47 | -5.14% | 8.65 | 9.17 | 310711 | 27662.58 | 7.34% |
| 2024-03-22 | 9.34 | 9.14 | -0.24 | -2.56% | 8.95 | 9.44 | 360193 | 32989.45 | 8.51% |
| 2024-03-21 | 9.17 | 9.38 | 0.22 | 2.40% | 9.11 | 10.00 | 507351 | 48161.69 | 11.98% |
| 2024-03-20 | 9.10 | 9.16 | -0.03 | -0.33% | 9.02 | 9.19 | 256793 | 23398.92 | 6.07% |
| 2024-03-19 | 8.84 | 9.19 | 0.35 | 3.96% | 8.77 | 9.45 | 453697 | 41461.14 | 10.72% |
| 2024-03-18 | 8.80 | 8.84 | 0.04 | 0.45% | 8.71 | 8.88 | 229891 | 20215.73 | 5.43% |
| 2024-03-15 | 8.83 | 8.80 | -0.05 | -0.56% | 8.64 | 8.85 | 214123 | 18715.63 | 5.06% |
| 2024-03-14 | 8.83 | 8.85 | 0.01 | 0.11% | 8.61 | 9.00 | 318827 | 27989.84 | 7.53% |
| 2024-03-13 | 8.58 | 8.84 | 0.23 | 2.67% | 8.54 | 8.95 | 440504 | 38902.48 | 10.40% |
| 2024-03-12 | 8.60 | 8.61 | 0.05 | 0.58% | 8.44 | 8.65 | 212730 | 18193.21 | 5.02% |
| 2024-03-11 | 8.31 | 8.56 | 0.18 | 2.15% | 8.20 | 8.59 | 218280 | 18428.54 | 5.16% |
| 2024-03-08 | 8.35 | 8.38 | 0.04 | 0.48% | 8.22 | 8.41 | 172764 | 14360.65 | 4.08% |
| 2024-03-07 | 8.61 | 8.34 | -0.20 | -2.34% | 8.33 | 8.77 | 279264 | 23801.65 | 6.60% |
| 2024-03-06 | 8.30 | 8.54 | 0.19 | 2.28% | 8.29 | 8.77 | 323046 | 27704.99 | 7.63% |
| 2024-03-05 | 8.42 | 8.35 | -0.21 | -2.45% | 8.29 | 8.58 | 242318 | 20385.46 | 5.72% |
| 2024-03-04 | 8.45 | 8.56 | 0.14 | 1.66% | 8.20 | 8.57 | 307363 | 25891.27 | 7.26% |
| 2024-03-01 | 8.25 | 8.42 | 0.27 | 3.31% | 8.21 | 8.58 | 331254 | 27725.87 | 7.82% |
| 2024-02-29 | 7.73 | 8.15 | 0.33 | 4.22% | 7.70 | 8.23 | 296945 | 23982.64 | 7.01% |
| 2024-02-28 | 8.51 | 7.82 | -0.68 | -8.00% | 7.77 | 8.65 | 465545 | 38644.59 | 11.00% |
| 2024-02-27 | 8.15 | 8.50 | 0.25 | 3.03% | 8.12 | 8.66 | 368515 | 30999.23 | 8.70% |
| 2024-02-26 | 8.31 | 8.25 | -0.05 | -0.60% | 8.11 | 8.37 | 320002 | 26387.31 | 7.56% |
| 2024-02-23 | 8.09 | 8.30 | 0.22 | 2.72% | 7.96 | 8.30 | 401668 | 32650.60 | 9.49% |
| 2024-02-22 | 7.70 | 8.08 | 0.51 | 6.74% | 7.70 | 8.20 | 440345 | 35160.15 | 10.40% |
| 2024-02-21 | 7.36 | 7.57 | -0.01 | -0.13% | 7.36 | 7.85 | 320501 | 24467.87 | 7.57% |
| 2024-02-20 | 7.46 | 7.58 | 0.12 | 1.61% | 7.40 | 7.81 | 385964 | 29372.70 | 9.12% |
| 2024-02-19 | 7.20 | 7.46 | 0.68 | 10.03% | 7.10 | 7.46 | 326431 | 23953.97 | 7.71% |
| 2024-02-08 | 6.36 | 6.78 | 0.54 | 8.65% | 6.22 | 6.86 | 197598 | 13012.57 | 4.67% |
| 2024-02-07 | 6.51 | 6.24 | -0.26 | -4.00% | 6.21 | 6.65 | 185030 | 11932.67 | 4.37% |
| 2024-02-06 | 6.11 | 6.50 | 0.11 | 1.72% | 5.91 | 6.87 | 208648 | 13146.45 | 4.93% |
| 2024-02-05 | 7.01 | 6.39 | -0.71 | -10.00% | 6.39 | 7.04 | 231556 | 15271.88 | 5.47% |
| 2024-02-02 | 7.12 | 7.10 | -0.02 | -0.28% | 6.82 | 7.28 | 195407 | 13849.17 | 4.62% |
| 2024-02-01 | 7.16 | 7.12 | -0.01 | -0.14% | 6.99 | 7.39 | 152262 | 10926.75 | 3.60% |
| 2024-01-31 | 7.51 | 7.13 | -0.33 | -4.42% | 7.06 | 7.51 | 171587 | 12491.55 | 4.05% |
| 2024-01-30 | 7.68 | 7.46 | -0.14 | -1.84% | 7.45 | 7.78 | 142395 | 10860.04 | 3.36% |