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 | 8.43 | 8.30 | -0.13 | -1.54% | 8.25 | 8.44 | 109250 | 9071.30 | 2.50% |
| 2024-05-07 | 8.57 | 8.43 | -0.12 | -1.40% | 8.36 | 8.58 | 145504 | 12288.44 | 3.33% |
| 2024-05-06 | 8.67 | 8.55 | -0.12 | -1.38% | 8.41 | 8.70 | 185653 | 15816.97 | 4.24% |
| 2024-04-30 | 8.80 | 8.67 | -0.14 | -1.59% | 8.50 | 8.81 | 217921 | 18816.21 | 4.98% |
| 2024-04-29 | 8.56 | 8.81 | 0.25 | 2.92% | 8.41 | 8.88 | 258678 | 22594.23 | 5.91% |
| 2024-04-26 | 8.44 | 8.56 | 0.12 | 1.42% | 8.42 | 8.61 | 187642 | 15986.85 | 4.29% |
| 2024-04-25 | 8.32 | 8.44 | 0.01 | 0.12% | 8.29 | 8.52 | 148489 | 12508.18 | 3.39% |
| 2024-04-24 | 8.30 | 8.43 | 0.12 | 1.44% | 8.26 | 8.47 | 144467 | 12145.66 | 3.30% |
| 2024-04-23 | 8.47 | 8.31 | -0.28 | -3.26% | 8.30 | 8.56 | 201599 | 16954.56 | 4.61% |
| 2024-04-22 | 8.15 | 8.59 | 0.53 | 6.58% | 7.79 | 8.68 | 347387 | 28738.62 | 7.94% |
| 2024-04-19 | 8.30 | 8.06 | -0.28 | -3.36% | 7.93 | 8.30 | 247637 | 19988.07 | 5.66% |
| 2024-04-18 | 8.42 | 8.34 | -0.21 | -2.46% | 8.28 | 8.66 | 248021 | 21003.46 | 5.67% |
| 2024-04-17 | 7.80 | 8.55 | 0.02 | 0.23% | 7.80 | 8.95 | 365711 | 31315.71 | 8.36% |
| 2024-04-16 | 8.63 | 8.53 | -0.95 | -10.02% | 8.53 | 9.07 | 203099 | 17505.10 | 4.64% |
| 2024-04-15 | 10.20 | 9.48 | -1.05 | -9.97% | 9.48 | 10.33 | 489046 | 47719.23 | 11.18% |
| 2024-04-12 | 10.53 | 10.53 | -0.22 | -2.05% | 10.39 | 10.98 | 577490 | 61516.19 | 13.20% |
| 2024-04-11 | 10.02 | 10.75 | 0.61 | 6.02% | 9.84 | 11.00 | 635681 | 66319.59 | 14.53% |
| 2024-04-10 | 9.95 | 10.14 | -0.04 | -0.39% | 9.89 | 10.49 | 436651 | 44412.71 | 9.98% |
| 2024-04-09 | 9.50 | 10.18 | 0.49 | 5.06% | 9.42 | 10.30 | 551316 | 55050.63 | 12.60% |
| 2024-04-08 | 9.42 | 9.69 | 0.34 | 3.64% | 9.34 | 9.98 | 408293 | 39438.98 | 9.33% |
| 2024-04-03 | 9.27 | 9.35 | 0.07 | 0.75% | 9.15 | 9.45 | 154751 | 14391.41 | 3.54% |
| 2024-04-02 | 9.35 | 9.28 | -0.04 | -0.43% | 9.21 | 9.43 | 150504 | 14006.99 | 3.44% |
| 2024-04-01 | 9.17 | 9.32 | 0.20 | 2.19% | 9.13 | 9.33 | 150510 | 13920.35 | 3.44% |
| 2024-03-29 | 8.98 | 9.12 | 0.09 | 1.00% | 8.94 | 9.18 | 128656 | 11701.12 | 2.94% |
| 2024-03-28 | 8.76 | 9.03 | 0.18 | 2.03% | 8.66 | 9.26 | 152503 | 13679.54 | 3.49% |
| 2024-03-27 | 9.00 | 8.85 | -0.16 | -1.78% | 8.85 | 9.30 | 158495 | 14413.08 | 3.62% |
| 2024-03-26 | 9.08 | 9.01 | -0.17 | -1.85% | 8.88 | 9.22 | 152449 | 13781.98 | 3.48% |
| 2024-03-25 | 9.26 | 9.18 | -0.27 | -2.86% | 9.15 | 9.55 | 184753 | 17165.58 | 4.22% |
| 2024-03-22 | 9.73 | 9.45 | -0.30 | -3.08% | 9.40 | 9.73 | 221778 | 21156.83 | 5.07% |
| 2024-03-21 | 9.50 | 9.75 | 0.23 | 2.42% | 9.50 | 9.80 | 314345 | 30440.83 | 7.18% |
| 2024-03-20 | 9.46 | 9.52 | 0.07 | 0.74% | 9.44 | 9.60 | 138687 | 13200.54 | 3.17% |
| 2024-03-19 | 9.49 | 9.45 | -0.07 | -0.74% | 9.45 | 9.60 | 160153 | 15235.79 | 3.66% |
| 2024-03-18 | 9.35 | 9.52 | 0.05 | 0.53% | 9.31 | 9.52 | 188922 | 17872.01 | 4.32% |
| 2024-03-15 | 9.44 | 9.47 | 0.04 | 0.42% | 9.37 | 9.58 | 149331 | 14117.19 | 3.41% |
| 2024-03-14 | 9.45 | 9.43 | -0.03 | -0.32% | 9.32 | 9.66 | 220119 | 20935.80 | 5.03% |
| 2024-03-13 | 9.49 | 9.46 | -0.14 | -1.46% | 9.36 | 9.59 | 269270 | 25438.83 | 6.15% |
| 2024-03-12 | 9.21 | 9.60 | 0.40 | 4.35% | 9.11 | 9.99 | 435565 | 41401.39 | 9.96% |
| 2024-03-11 | 9.18 | 9.20 | 0.03 | 0.33% | 9.11 | 9.34 | 161358 | 14835.02 | 3.69% |
| 2024-03-08 | 9.40 | 9.17 | -0.36 | -3.78% | 9.06 | 9.40 | 258165 | 23687.07 | 5.90% |
| 2024-03-07 | 8.99 | 9.53 | 0.55 | 6.12% | 8.96 | 9.83 | 397788 | 36962.58 | 9.09% |
| 2024-03-06 | 8.96 | 8.98 | -0.05 | -0.55% | 8.80 | 9.03 | 145376 | 12989.17 | 3.32% |
| 2024-03-05 | 8.86 | 9.03 | 0.12 | 1.35% | 8.76 | 9.14 | 218331 | 19654.23 | 4.99% |
| 2024-03-04 | 8.93 | 8.91 | -0.01 | -0.11% | 8.71 | 9.01 | 117483 | 10399.05 | 2.69% |
| 2024-03-01 | 8.83 | 8.92 | 0.10 | 1.13% | 8.71 | 8.94 | 133175 | 11807.46 | 3.04% |
| 2024-02-29 | 8.42 | 8.82 | 0.18 | 2.08% | 8.40 | 8.82 | 156124 | 13649.03 | 3.57% |
| 2024-02-28 | 9.21 | 8.64 | -0.56 | -6.09% | 8.60 | 9.46 | 275125 | 25056.82 | 6.29% |
| 2024-02-27 | 8.95 | 9.20 | 0.20 | 2.22% | 8.89 | 9.20 | 185960 | 16981.88 | 4.25% |
| 2024-02-26 | 8.98 | 9.00 | 0.02 | 0.22% | 8.88 | 9.09 | 160819 | 14460.71 | 3.68% |
| 2024-02-23 | 8.89 | 8.98 | 0.08 | 0.90% | 8.78 | 9.00 | 199314 | 17754.12 | 4.56% |
| 2024-02-22 | 8.61 | 8.90 | 0.25 | 2.89% | 8.58 | 9.10 | 218544 | 19400.34 | 5.00% |
| 2024-02-21 | 8.50 | 8.65 | 0.08 | 0.93% | 8.41 | 8.85 | 190082 | 16510.65 | 4.34% |
| 2024-02-20 | 8.51 | 8.57 | 0.06 | 0.71% | 8.29 | 8.65 | 143960 | 12226.71 | 3.29% |
| 2024-02-19 | 8.50 | 8.51 | 0.22 | 2.65% | 8.35 | 8.70 | 173738 | 14765.07 | 3.97% |
| 2024-02-08 | 7.87 | 8.29 | 0.54 | 6.97% | 7.81 | 8.29 | 195554 | 15799.73 | 4.47% |
| 2024-02-07 | 7.90 | 7.75 | -0.15 | -1.90% | 7.66 | 8.06 | 160967 | 12694.20 | 3.68% |
| 2024-02-06 | 7.39 | 7.90 | 0.24 | 3.13% | 6.90 | 8.22 | 218708 | 16360.00 | 5.00% |
| 2024-02-05 | 8.40 | 7.66 | -0.85 | -9.99% | 7.66 | 8.44 | 185764 | 14575.14 | 4.25% |
| 2024-02-02 | 8.40 | 8.51 | 0.09 | 1.07% | 8.06 | 8.80 | 175444 | 14863.14 | 4.01% |
| 2024-02-01 | 8.75 | 8.42 | -0.46 | -5.18% | 8.30 | 8.85 | 158753 | 13571.01 | 3.63% |
| 2024-01-31 | 9.63 | 8.88 | -0.77 | -7.98% | 8.88 | 9.63 | 184429 | 16811.03 | 4.22% |
| 2024-01-30 | 9.82 | 9.65 | -0.16 | -1.63% | 9.60 | 9.98 | 117116 | 11451.16 | 2.68% |