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 | 8.72 | 8.72 | -0.01 | -0.11% | 8.68 | 8.82 | 66804 | 5833.16 | 0.55% |
| 2024-05-13 | 8.81 | 8.73 | -0.14 | -1.58% | 8.68 | 8.84 | 100032 | 8742.00 | 0.82% |
| 2024-05-10 | 8.98 | 8.87 | -0.13 | -1.44% | 8.81 | 9.11 | 126949 | 11283.67 | 1.04% |
| 2024-05-09 | 8.78 | 9.00 | 0.23 | 2.62% | 8.78 | 9.06 | 135723 | 12188.08 | 1.12% |
| 2024-05-08 | 8.91 | 8.77 | -0.17 | -1.90% | 8.77 | 8.93 | 98491 | 8686.89 | 0.81% |
| 2024-05-07 | 8.90 | 8.94 | 0.05 | 0.56% | 8.90 | 9.02 | 112579 | 10067.57 | 0.93% |
| 2024-05-06 | 8.76 | 8.89 | 0.21 | 2.42% | 8.75 | 8.98 | 155009 | 13793.99 | 1.28% |
| 2024-04-30 | 8.81 | 8.68 | -0.12 | -1.36% | 8.64 | 8.87 | 163989 | 14291.17 | 1.35% |
| 2024-04-29 | 8.52 | 8.80 | 0.28 | 3.29% | 8.47 | 8.84 | 335345 | 29054.29 | 2.76% |
| 2024-04-26 | 8.80 | 8.52 | -0.70 | -7.59% | 8.31 | 8.80 | 457088 | 38740.34 | 3.76% |
| 2024-04-25 | 9.25 | 9.22 | -0.08 | -0.86% | 9.17 | 9.36 | 89187 | 8267.36 | 0.73% |
| 2024-04-24 | 9.07 | 9.30 | 0.26 | 2.88% | 9.03 | 9.30 | 106860 | 9786.81 | 0.88% |
| 2024-04-23 | 9.26 | 9.04 | -0.21 | -2.27% | 9.01 | 9.27 | 117898 | 10710.69 | 0.97% |
| 2024-04-22 | 9.32 | 9.25 | -0.10 | -1.07% | 9.23 | 9.45 | 102981 | 9602.71 | 0.85% |
| 2024-04-19 | 9.41 | 9.35 | -0.14 | -1.48% | 9.33 | 9.62 | 117899 | 11116.33 | 0.97% |
| 2024-04-18 | 9.43 | 9.49 | 0.01 | 0.11% | 9.32 | 9.66 | 134304 | 12801.30 | 1.10% |
| 2024-04-17 | 9.33 | 9.48 | 0.30 | 3.27% | 9.26 | 9.50 | 141164 | 13271.86 | 1.16% |
| 2024-04-16 | 9.60 | 9.18 | -0.49 | -5.07% | 9.16 | 9.74 | 176776 | 16569.24 | 1.45% |
| 2024-04-15 | 9.59 | 9.67 | 0.00 | 0.00% | 9.31 | 9.75 | 171186 | 16372.64 | 1.41% |
| 2024-04-12 | 9.76 | 9.67 | -0.09 | -0.92% | 9.65 | 9.82 | 120847 | 11745.79 | 0.99% |
| 2024-04-11 | 9.65 | 9.76 | -0.02 | -0.20% | 9.56 | 9.91 | 162684 | 15863.07 | 1.34% |
| 2024-04-10 | 9.99 | 9.78 | -0.33 | -3.26% | 9.74 | 10.00 | 213431 | 21011.43 | 1.76% |
| 2024-04-09 | 9.60 | 10.11 | 0.38 | 3.91% | 9.60 | 10.15 | 339431 | 33853.59 | 2.79% |
| 2024-04-08 | 9.79 | 9.73 | -0.07 | -0.71% | 9.71 | 9.99 | 268129 | 26485.21 | 2.21% |
| 2024-04-03 | 9.67 | 9.80 | 0.12 | 1.24% | 9.62 | 9.93 | 237448 | 23259.14 | 1.95% |
| 2024-04-02 | 9.66 | 9.68 | 0.01 | 0.10% | 9.56 | 9.73 | 130411 | 12585.77 | 1.07% |
| 2024-04-01 | 9.41 | 9.67 | 0.29 | 3.09% | 9.41 | 9.69 | 145741 | 14015.48 | 1.20% |
| 2024-03-29 | 9.20 | 9.38 | 0.20 | 2.18% | 9.19 | 9.40 | 108399 | 10121.25 | 0.89% |
| 2024-03-28 | 8.95 | 9.18 | 0.15 | 1.66% | 8.95 | 9.30 | 108078 | 9919.55 | 0.89% |
| 2024-03-27 | 9.32 | 9.03 | -0.30 | -3.22% | 9.02 | 9.34 | 94185 | 8641.38 | 0.77% |
| 2024-03-26 | 9.37 | 9.33 | -0.04 | -0.43% | 9.18 | 9.46 | 98089 | 9149.44 | 0.81% |
| 2024-03-25 | 9.63 | 9.37 | -0.27 | -2.80% | 9.35 | 9.67 | 125306 | 11944.07 | 1.03% |
| 2024-03-22 | 9.77 | 9.64 | -0.17 | -1.73% | 9.55 | 9.82 | 135238 | 13064.23 | 1.11% |
| 2024-03-21 | 9.84 | 9.81 | -0.04 | -0.41% | 9.72 | 9.89 | 117652 | 11525.88 | 0.97% |
| 2024-03-20 | 9.80 | 9.85 | 0.01 | 0.10% | 9.77 | 9.89 | 112864 | 11081.42 | 0.93% |
| 2024-03-19 | 9.91 | 9.84 | -0.06 | -0.61% | 9.82 | 10.10 | 204786 | 20357.77 | 1.68% |
| 2024-03-18 | 9.70 | 9.90 | 0.28 | 2.91% | 9.62 | 9.90 | 219530 | 21497.97 | 1.81% |
| 2024-03-15 | 9.37 | 9.62 | 0.20 | 2.12% | 9.32 | 9.62 | 181383 | 17226.06 | 1.49% |
| 2024-03-14 | 9.46 | 9.42 | -0.04 | -0.42% | 9.31 | 9.57 | 141230 | 13347.95 | 1.16% |
| 2024-03-13 | 9.41 | 9.46 | 0.02 | 0.21% | 9.35 | 9.50 | 122594 | 11566.39 | 1.01% |
| 2024-03-12 | 9.50 | 9.44 | -0.06 | -0.63% | 9.33 | 9.55 | 143617 | 13517.49 | 1.18% |
| 2024-03-11 | 9.31 | 9.50 | 0.24 | 2.59% | 9.31 | 9.52 | 200925 | 18981.52 | 1.65% |
| 2024-03-08 | 9.24 | 9.26 | 0.03 | 0.33% | 9.11 | 9.32 | 116829 | 10743.46 | 0.96% |
| 2024-03-07 | 9.19 | 9.23 | 0.08 | 0.87% | 9.17 | 9.54 | 236137 | 22138.58 | 1.94% |
| 2024-03-06 | 9.12 | 9.15 | -0.04 | -0.44% | 9.05 | 9.28 | 101195 | 9262.85 | 0.83% |
| 2024-03-05 | 9.30 | 9.19 | -0.14 | -1.50% | 9.12 | 9.48 | 158616 | 14716.86 | 1.30% |
| 2024-03-04 | 9.46 | 9.33 | -0.10 | -1.06% | 9.27 | 9.49 | 114503 | 10706.27 | 0.94% |
| 2024-03-01 | 9.32 | 9.43 | 0.11 | 1.18% | 9.27 | 9.44 | 150674 | 14142.51 | 1.24% |
| 2024-02-29 | 9.11 | 9.32 | 0.20 | 2.19% | 9.11 | 9.32 | 166947 | 15440.94 | 1.37% |
| 2024-02-28 | 9.44 | 9.12 | -0.29 | -3.08% | 9.12 | 9.70 | 260800 | 24620.07 | 2.15% |
| 2024-02-27 | 9.16 | 9.41 | 0.21 | 2.28% | 9.10 | 9.41 | 161805 | 15021.57 | 1.33% |
| 2024-02-26 | 9.12 | 9.20 | 0.11 | 1.21% | 9.09 | 9.33 | 204528 | 18878.48 | 1.68% |
| 2024-02-23 | 8.99 | 9.09 | 0.10 | 1.11% | 8.90 | 9.09 | 154140 | 13875.39 | 1.27% |
| 2024-02-22 | 8.89 | 8.99 | 0.07 | 0.78% | 8.84 | 9.00 | 134688 | 12022.60 | 1.11% |
| 2024-02-21 | 8.85 | 8.92 | 0.00 | 0.00% | 8.82 | 9.17 | 184541 | 16642.82 | 1.52% |
| 2024-02-20 | 8.97 | 8.92 | -0.13 | -1.44% | 8.84 | 9.03 | 121402 | 10810.57 | 1.00% |
| 2024-02-19 | 9.00 | 9.05 | -0.06 | -0.66% | 8.93 | 9.22 | 222714 | 20171.39 | 1.83% |
| 2024-02-08 | 9.20 | 9.11 | 0.35 | 4.00% | 9.02 | 9.48 | 489082 | 45032.50 | 4.02% |
| 2024-02-07 | 8.11 | 8.76 | 0.80 | 10.05% | 8.08 | 8.76 | 196023 | 16849.36 | 1.61% |
| 2024-02-06 | 7.20 | 7.96 | 0.72 | 9.94% | 7.15 | 7.96 | 169354 | 12898.59 | 1.39% |
| 2024-02-05 | 7.78 | 7.24 | -0.56 | -7.18% | 7.15 | 7.81 | 201434 | 14961.58 | 1.66% |