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 | 9.08 | 8.87 | -0.18 | -1.99% | 8.82 | 9.16 | 262963 | 23467.57 | 2.01% |
| 2024-05-13 | 8.87 | 9.05 | 0.09 | 1.00% | 8.68 | 9.07 | 328858 | 29306.37 | 2.51% |
| 2024-05-10 | 9.05 | 8.96 | -0.19 | -2.08% | 8.81 | 9.08 | 324335 | 29020.23 | 2.48% |
| 2024-05-09 | 8.74 | 9.15 | 0.39 | 4.45% | 8.72 | 9.22 | 552982 | 49978.38 | 4.23% |
| 2024-05-08 | 8.74 | 8.76 | -0.07 | -0.79% | 8.56 | 8.85 | 286308 | 24891.98 | 2.19% |
| 2024-05-07 | 9.00 | 8.83 | -0.07 | -0.79% | 8.77 | 9.01 | 425213 | 37653.98 | 3.25% |
| 2024-05-06 | 8.13 | 8.90 | 0.81 | 10.01% | 8.12 | 8.90 | 518492 | 44384.15 | 3.96% |
| 2024-04-30 | 7.84 | 8.09 | 0.22 | 2.80% | 7.80 | 8.23 | 423845 | 34316.35 | 3.24% |
| 2024-04-29 | 8.25 | 7.87 | -0.38 | -4.61% | 7.63 | 8.30 | 663949 | 52215.27 | 5.08% |
| 2024-04-26 | 8.14 | 8.25 | 0.02 | 0.24% | 8.14 | 8.35 | 305345 | 25160.55 | 2.85% |
| 2024-04-25 | 8.10 | 8.23 | 0.00 | 0.00% | 8.04 | 8.39 | 283102 | 23269.63 | 2.64% |
| 2024-04-24 | 8.04 | 8.23 | 0.10 | 1.23% | 8.02 | 8.30 | 323730 | 26469.16 | 3.02% |
| 2024-04-23 | 8.14 | 8.13 | -0.12 | -1.45% | 7.94 | 8.30 | 402577 | 32717.15 | 3.76% |
| 2024-04-22 | 8.61 | 8.25 | -0.46 | -5.28% | 8.20 | 8.65 | 523129 | 43680.87 | 4.88% |
| 2024-04-19 | 8.55 | 8.71 | 0.02 | 0.23% | 8.48 | 8.87 | 455128 | 39590.18 | 4.25% |
| 2024-04-18 | 9.15 | 8.69 | -0.46 | -5.03% | 8.62 | 9.48 | 719916 | 63936.13 | 6.72% |
| 2024-04-17 | 8.41 | 9.15 | 0.71 | 8.41% | 8.40 | 9.24 | 548969 | 48675.55 | 5.12% |
| 2024-04-16 | 8.58 | 8.44 | -0.27 | -3.10% | 8.19 | 8.71 | 508484 | 43002.27 | 4.75% |
| 2024-04-15 | 8.50 | 8.71 | 0.20 | 2.35% | 8.37 | 8.82 | 480307 | 41648.18 | 4.48% |
| 2024-04-12 | 8.61 | 8.51 | -0.22 | -2.52% | 8.47 | 8.72 | 420685 | 36094.98 | 3.95% |
| 2024-04-11 | 7.98 | 8.73 | 0.67 | 8.31% | 7.97 | 8.86 | 729233 | 62507.89 | 6.85% |
| 2024-04-10 | 7.96 | 8.06 | 0.06 | 0.75% | 7.96 | 8.22 | 357451 | 28865.64 | 3.36% |
| 2024-04-09 | 8.25 | 8.00 | -0.28 | -3.38% | 7.81 | 8.34 | 444506 | 35587.25 | 4.17% |
| 2024-04-08 | 8.30 | 8.28 | -0.08 | -0.96% | 8.14 | 8.47 | 290443 | 24089.34 | 2.73% |
| 2024-04-03 | 8.32 | 8.36 | 0.00 | 0.00% | 8.21 | 8.47 | 259587 | 21623.06 | 2.44% |
| 2024-04-02 | 8.22 | 8.36 | 0.07 | 0.84% | 8.15 | 8.64 | 424983 | 35383.97 | 3.99% |
| 2024-04-01 | 8.21 | 8.29 | 0.02 | 0.24% | 8.10 | 8.45 | 573510 | 47309.34 | 5.39% |
| 2024-03-29 | 7.96 | 8.27 | 0.41 | 5.22% | 7.81 | 8.33 | 552397 | 44840.30 | 5.19% |
| 2024-03-28 | 7.38 | 7.86 | 0.52 | 7.08% | 7.35 | 7.94 | 778405 | 60113.33 | 7.31% |
| 2024-03-27 | 7.36 | 7.34 | 0.09 | 1.24% | 7.15 | 7.57 | 850176 | 62428.33 | 7.98% |
| 2024-03-26 | 6.75 | 7.25 | 0.66 | 10.02% | 6.74 | 7.25 | 932344 | 67193.84 | 8.76% |
| 2024-03-25 | 6.50 | 6.59 | 0.08 | 1.23% | 6.50 | 6.75 | 225717 | 15021.95 | 2.12% |
| 2024-03-22 | 6.58 | 6.51 | -0.11 | -1.66% | 6.44 | 6.72 | 261297 | 17099.13 | 2.45% |
| 2024-03-21 | 6.77 | 6.62 | -0.13 | -1.93% | 6.60 | 6.78 | 195921 | 13028.26 | 1.84% |
| 2024-03-20 | 6.74 | 6.75 | -0.04 | -0.59% | 6.69 | 6.80 | 107575 | 7243.68 | 1.01% |
| 2024-03-19 | 6.83 | 6.79 | -0.06 | -0.88% | 6.72 | 6.85 | 134213 | 9098.43 | 1.26% |
| 2024-03-18 | 6.73 | 6.85 | 0.12 | 1.78% | 6.65 | 6.90 | 215360 | 14623.30 | 2.02% |
| 2024-03-15 | 6.64 | 6.73 | 0.06 | 0.90% | 6.54 | 6.74 | 202977 | 13488.07 | 1.91% |
| 2024-03-14 | 6.56 | 6.67 | 0.15 | 2.30% | 6.52 | 6.82 | 339718 | 22728.32 | 3.19% |
| 2024-03-13 | 6.55 | 6.52 | -0.06 | -0.91% | 6.49 | 6.65 | 265645 | 17450.16 | 2.50% |
| 2024-03-12 | 6.81 | 6.58 | -0.23 | -3.38% | 6.54 | 6.84 | 318845 | 21106.92 | 3.00% |
| 2024-03-11 | 7.00 | 6.81 | -0.17 | -2.44% | 6.70 | 7.14 | 348450 | 23787.62 | 3.27% |
| 2024-03-08 | 6.60 | 6.98 | 0.33 | 4.96% | 6.56 | 7.03 | 457255 | 31331.23 | 4.30% |
| 2024-03-07 | 6.61 | 6.65 | 0.08 | 1.22% | 6.61 | 6.93 | 439881 | 29717.59 | 4.13% |
| 2024-03-06 | 6.31 | 6.57 | 0.12 | 1.86% | 6.31 | 6.65 | 349039 | 22790.76 | 3.28% |
| 2024-03-05 | 6.38 | 6.45 | -0.01 | -0.15% | 6.36 | 6.50 | 216063 | 13901.68 | 2.03% |
| 2024-03-04 | 6.47 | 6.46 | 0.08 | 1.25% | 6.30 | 6.48 | 226041 | 14434.75 | 2.12% |
| 2024-03-01 | 6.38 | 6.38 | 0.02 | 0.31% | 6.25 | 6.50 | 345324 | 21897.79 | 3.24% |
| 2024-02-29 | 6.06 | 6.36 | 0.23 | 3.75% | 6.06 | 6.38 | 392997 | 24710.36 | 3.69% |
| 2024-02-28 | 6.46 | 6.13 | -0.36 | -5.55% | 6.09 | 6.54 | 486165 | 30853.94 | 4.57% |
| 2024-02-27 | 6.41 | 6.49 | -0.03 | -0.46% | 6.37 | 6.55 | 390493 | 25206.38 | 3.67% |
| 2024-02-26 | 6.36 | 6.52 | 0.18 | 2.84% | 6.35 | 6.65 | 423264 | 27484.80 | 3.98% |
| 2024-02-23 | 6.44 | 6.34 | -0.10 | -1.55% | 6.22 | 6.46 | 338069 | 21334.40 | 3.18% |
| 2024-02-22 | 6.21 | 6.44 | 0.16 | 2.55% | 6.19 | 6.51 | 441581 | 28273.73 | 4.15% |
| 2024-02-21 | 6.28 | 6.28 | -0.06 | -0.95% | 6.26 | 6.62 | 557924 | 35763.63 | 5.24% |
| 2024-02-20 | 6.25 | 6.34 | -0.07 | -1.09% | 6.16 | 6.38 | 567702 | 35608.23 | 5.33% |
| 2024-02-19 | 5.90 | 6.41 | 0.51 | 8.64% | 5.79 | 6.48 | 805716 | 49562.74 | 7.57% |
| 2024-02-08 | 5.85 | 5.90 | 0.02 | 0.34% | 5.65 | 6.00 | 662757 | 38687.33 | 6.23% |
| 2024-02-07 | 5.74 | 5.88 | 0.16 | 2.80% | 5.55 | 6.01 | 758317 | 43778.66 | 7.12% |
| 2024-02-06 | 5.51 | 5.72 | 0.20 | 3.62% | 5.35 | 5.80 | 587135 | 32864.66 | 5.52% |
| 2024-02-05 | 5.68 | 5.52 | -0.17 | -2.99% | 5.39 | 5.74 | 653031 | 36328.26 | 6.13% |