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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.99 | 8.90 | -0.10 | -1.11% | 8.88 | 9.05 | 34256 | 3061.51 | 0.81% |
| 2024-05-09 | 8.84 | 9.00 | 0.13 | 1.47% | 8.84 | 9.07 | 39694 | 3571.38 | 0.94% |
| 2024-05-08 | 8.95 | 8.87 | -0.08 | -0.89% | 8.85 | 8.98 | 42106 | 3756.38 | 1.00% |
| 2024-05-07 | 8.84 | 8.95 | 0.13 | 1.47% | 8.82 | 8.96 | 60474 | 5385.73 | 1.43% |
| 2024-05-06 | 8.71 | 8.82 | 0.20 | 2.32% | 8.71 | 8.83 | 61052 | 5363.14 | 1.45% |
| 2024-04-30 | 8.62 | 8.62 | 0.00 | 0.00% | 8.54 | 8.64 | 37399 | 3214.87 | 0.89% |
| 2024-04-29 | 8.48 | 8.62 | 0.15 | 1.77% | 8.45 | 8.63 | 44896 | 3845.52 | 1.06% |
| 2024-04-26 | 8.41 | 8.47 | 0.06 | 0.71% | 8.28 | 8.49 | 44449 | 3741.88 | 1.05% |
| 2024-04-25 | 8.36 | 8.41 | 0.00 | 0.00% | 8.35 | 8.55 | 51788 | 4376.73 | 1.23% |
| 2024-04-24 | 8.25 | 8.41 | 0.21 | 2.56% | 8.23 | 8.45 | 50302 | 4197.01 | 1.19% |
| 2024-04-23 | 8.17 | 8.20 | -0.02 | -0.24% | 8.15 | 8.32 | 34656 | 2851.27 | 0.82% |
| 2024-04-22 | 8.21 | 8.22 | -0.19 | -2.26% | 8.15 | 8.41 | 46547 | 3851.89 | 1.10% |
| 2024-04-19 | 8.23 | 8.41 | 0.11 | 1.33% | 8.22 | 8.53 | 45306 | 3797.46 | 1.07% |
| 2024-04-18 | 8.35 | 8.30 | -0.04 | -0.48% | 8.29 | 8.43 | 43645 | 3647.27 | 1.03% |
| 2024-04-17 | 8.02 | 8.34 | 0.38 | 4.77% | 8.02 | 8.34 | 58295 | 4803.53 | 1.38% |
| 2024-04-16 | 8.20 | 7.96 | -0.26 | -3.16% | 7.88 | 8.22 | 88415 | 7065.30 | 2.10% |
| 2024-04-15 | 8.39 | 8.22 | -0.20 | -2.38% | 8.03 | 8.45 | 77640 | 6393.38 | 1.84% |
| 2024-04-12 | 8.54 | 8.42 | -0.21 | -2.43% | 8.41 | 8.66 | 50488 | 4298.48 | 1.20% |
| 2024-04-11 | 8.48 | 8.63 | 0.12 | 1.41% | 8.38 | 8.78 | 57486 | 4976.46 | 1.36% |
| 2024-04-10 | 8.64 | 8.51 | -0.13 | -1.50% | 8.43 | 8.72 | 40367 | 3447.66 | 0.96% |
| 2024-04-09 | 8.55 | 8.64 | 0.12 | 1.41% | 8.52 | 8.66 | 36720 | 3156.41 | 0.87% |
| 2024-04-08 | 8.75 | 8.52 | -0.23 | -2.63% | 8.50 | 8.77 | 57911 | 4985.63 | 1.37% |
| 2024-04-03 | 8.71 | 8.75 | 0.04 | 0.46% | 8.61 | 8.80 | 62930 | 5475.21 | 1.49% |
| 2024-04-02 | 8.57 | 8.71 | 0.12 | 1.40% | 8.54 | 8.87 | 75149 | 6555.32 | 1.78% |
| 2024-04-01 | 8.28 | 8.59 | 0.31 | 3.74% | 8.26 | 8.60 | 91984 | 7765.86 | 2.18% |
| 2024-03-29 | 8.39 | 8.28 | -0.22 | -2.59% | 8.08 | 8.39 | 137943 | 11348.43 | 3.27% |
| 2024-03-28 | 8.39 | 8.50 | 0.13 | 1.55% | 8.35 | 8.60 | 40320 | 3426.65 | 0.96% |
| 2024-03-27 | 8.61 | 8.37 | -0.28 | -3.24% | 8.37 | 8.70 | 50400 | 4292.26 | 1.19% |
| 2024-03-26 | 8.54 | 8.65 | 0.11 | 1.29% | 8.46 | 8.67 | 45615 | 3909.63 | 1.08% |
| 2024-03-25 | 8.70 | 8.54 | -0.19 | -2.18% | 8.53 | 8.79 | 47207 | 4100.68 | 1.12% |
| 2024-03-22 | 8.79 | 8.73 | -0.10 | -1.13% | 8.66 | 8.82 | 39779 | 3476.80 | 0.94% |
| 2024-03-21 | 8.80 | 8.83 | 0.01 | 0.11% | 8.68 | 8.85 | 38587 | 3389.40 | 0.91% |
| 2024-03-20 | 8.65 | 8.82 | 0.17 | 1.97% | 8.63 | 8.84 | 37975 | 3330.09 | 0.90% |
| 2024-03-19 | 8.63 | 8.65 | 0.02 | 0.23% | 8.60 | 8.76 | 39362 | 3416.15 | 0.93% |
| 2024-03-18 | 8.50 | 8.63 | 0.15 | 1.77% | 8.47 | 8.64 | 45052 | 3848.54 | 1.07% |
| 2024-03-15 | 8.40 | 8.48 | 0.08 | 0.95% | 8.30 | 8.49 | 41362 | 3480.18 | 0.98% |
| 2024-03-14 | 8.45 | 8.40 | 0.01 | 0.12% | 8.28 | 8.50 | 44525 | 3747.74 | 1.06% |
| 2024-03-13 | 8.45 | 8.39 | -0.06 | -0.71% | 8.33 | 8.46 | 36674 | 3077.10 | 0.87% |
| 2024-03-12 | 8.36 | 8.45 | 0.09 | 1.08% | 8.27 | 8.46 | 37462 | 3135.47 | 0.89% |
| 2024-03-11 | 8.19 | 8.36 | 0.17 | 2.08% | 8.16 | 8.38 | 50032 | 4163.32 | 1.19% |
| 2024-03-08 | 8.17 | 8.19 | -0.01 | -0.12% | 8.08 | 8.23 | 33548 | 2735.64 | 0.80% |
| 2024-03-07 | 8.23 | 8.20 | -0.03 | -0.36% | 8.16 | 8.47 | 51548 | 4278.65 | 1.22% |
| 2024-03-06 | 8.15 | 8.23 | 0.04 | 0.49% | 8.13 | 8.32 | 45041 | 3701.84 | 1.07% |
| 2024-03-05 | 8.37 | 8.19 | -0.23 | -2.73% | 8.15 | 8.38 | 51675 | 4258.09 | 1.22% |
| 2024-03-04 | 8.53 | 8.42 | 0.05 | 0.60% | 8.21 | 8.62 | 89664 | 7534.70 | 2.12% |
| 2024-03-01 | 8.09 | 8.37 | 0.29 | 3.59% | 7.96 | 8.38 | 85897 | 7010.97 | 2.04% |
| 2024-02-29 | 7.70 | 8.08 | 0.33 | 4.26% | 7.62 | 8.08 | 77839 | 6159.81 | 1.84% |
| 2024-02-28 | 8.27 | 7.75 | -0.53 | -6.40% | 7.75 | 8.42 | 94911 | 7641.74 | 2.25% |
| 2024-02-27 | 8.11 | 8.28 | 0.16 | 1.97% | 8.03 | 8.28 | 46104 | 3777.95 | 1.09% |
| 2024-02-26 | 8.03 | 8.12 | 0.12 | 1.50% | 8.01 | 8.33 | 69640 | 5688.38 | 1.65% |
| 2024-02-23 | 7.82 | 8.00 | 0.20 | 2.56% | 7.79 | 8.01 | 54723 | 4318.30 | 1.30% |
| 2024-02-22 | 7.72 | 7.80 | 0.04 | 0.52% | 7.72 | 7.91 | 49883 | 3889.69 | 1.18% |
| 2024-02-21 | 7.57 | 7.76 | 0.10 | 1.31% | 7.55 | 7.97 | 62915 | 4927.91 | 1.49% |
| 2024-02-20 | 7.54 | 7.66 | 0.00 | 0.00% | 7.48 | 7.72 | 55381 | 4229.40 | 1.31% |
| 2024-02-19 | 7.41 | 7.66 | 0.27 | 3.65% | 7.40 | 7.86 | 116697 | 8911.00 | 2.77% |
| 2024-02-08 | 6.71 | 7.39 | 0.61 | 9.00% | 6.50 | 7.43 | 160225 | 11157.95 | 3.80% |
| 2024-02-07 | 7.00 | 6.78 | -0.19 | -2.73% | 6.70 | 7.14 | 115293 | 7949.88 | 2.73% |
| 2024-02-06 | 6.68 | 6.97 | 0.10 | 1.46% | 6.33 | 7.23 | 126905 | 8537.20 | 3.01% |
| 2024-02-05 | 7.47 | 6.87 | -0.76 | -9.96% | 6.87 | 7.57 | 109742 | 7686.75 | 2.60% |
| 2024-02-02 | 8.07 | 7.63 | -0.45 | -5.57% | 7.30 | 8.22 | 88595 | 6865.13 | 2.10% |
| 2024-02-01 | 8.31 | 8.08 | -0.26 | -3.12% | 7.89 | 8.31 | 80494 | 6496.30 | 1.91% |