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 | 8.40 | 8.17 | -0.24 | -2.85% | 8.13 | 8.47 | 144248 | 11875.31 | 2.10% |
| 2024-05-09 | 8.44 | 8.41 | 0.07 | 0.84% | 8.36 | 8.50 | 126452 | 10654.39 | 1.84% |
| 2024-05-08 | 8.49 | 8.34 | -0.17 | -2.00% | 8.31 | 8.52 | 112121 | 9424.08 | 1.63% |
| 2024-05-07 | 8.60 | 8.51 | -0.07 | -0.82% | 8.49 | 8.69 | 131140 | 11215.71 | 1.91% |
| 2024-05-06 | 8.56 | 8.58 | 0.09 | 1.06% | 8.52 | 8.68 | 133736 | 11498.97 | 1.95% |
| 2024-04-30 | 8.58 | 8.49 | -0.06 | -0.70% | 8.34 | 8.64 | 136562 | 11580.61 | 1.99% |
| 2024-04-29 | 8.32 | 8.55 | 0.25 | 3.01% | 8.32 | 8.63 | 179495 | 15314.37 | 2.61% |
| 2024-04-26 | 8.04 | 8.30 | 0.43 | 5.46% | 7.87 | 8.36 | 189372 | 15521.34 | 2.76% |
| 2024-04-25 | 7.81 | 7.87 | -0.02 | -0.25% | 7.70 | 8.00 | 119360 | 9406.09 | 1.74% |
| 2024-04-24 | 7.73 | 7.89 | 0.19 | 2.47% | 7.70 | 7.92 | 126444 | 9914.66 | 1.84% |
| 2024-04-23 | 7.66 | 7.70 | 0.15 | 1.99% | 7.52 | 7.76 | 125678 | 9626.75 | 1.83% |
| 2024-04-22 | 7.53 | 7.55 | 0.02 | 0.27% | 7.26 | 7.69 | 125626 | 9420.99 | 1.83% |
| 2024-04-19 | 7.69 | 7.53 | -0.19 | -2.46% | 7.50 | 7.75 | 114618 | 8688.37 | 1.67% |
| 2024-04-18 | 7.67 | 7.72 | 0.02 | 0.26% | 7.50 | 7.91 | 153823 | 11879.06 | 2.24% |
| 2024-04-17 | 7.31 | 7.70 | 0.49 | 6.80% | 7.31 | 7.70 | 186828 | 14170.27 | 2.72% |
| 2024-04-16 | 7.94 | 7.21 | -0.71 | -8.96% | 7.17 | 7.94 | 251112 | 18659.48 | 3.66% |
| 2024-04-15 | 8.20 | 7.92 | -0.31 | -3.77% | 7.73 | 8.30 | 219248 | 17426.71 | 3.19% |
| 2024-04-12 | 8.33 | 8.23 | -0.12 | -1.44% | 8.20 | 8.45 | 103994 | 8625.44 | 1.51% |
| 2024-04-11 | 8.35 | 8.35 | -0.08 | -0.95% | 8.28 | 8.49 | 152398 | 12777.25 | 2.22% |
| 2024-04-10 | 8.75 | 8.43 | -0.33 | -3.77% | 8.32 | 8.75 | 143998 | 12177.89 | 2.10% |
| 2024-04-09 | 8.60 | 8.76 | 0.20 | 2.34% | 8.52 | 8.79 | 122720 | 10649.83 | 1.79% |
| 2024-04-08 | 8.91 | 8.56 | -0.35 | -3.93% | 8.55 | 8.95 | 166399 | 14401.56 | 2.42% |
| 2024-04-03 | 9.30 | 8.91 | -0.37 | -3.99% | 8.85 | 9.31 | 180122 | 16146.37 | 2.62% |
| 2024-04-02 | 9.54 | 9.28 | -0.25 | -2.62% | 9.15 | 9.54 | 153846 | 14262.81 | 2.24% |
| 2024-04-01 | 9.44 | 9.53 | 0.06 | 0.63% | 9.39 | 9.65 | 169115 | 16086.21 | 2.46% |
| 2024-03-29 | 9.46 | 9.47 | 0.00 | 0.00% | 9.26 | 9.65 | 156958 | 14832.94 | 2.29% |
| 2024-03-28 | 8.88 | 9.47 | 0.49 | 5.46% | 8.85 | 9.56 | 276701 | 25879.29 | 4.03% |
| 2024-03-27 | 9.70 | 8.98 | -0.76 | -7.80% | 8.95 | 9.72 | 318648 | 29408.06 | 4.64% |
| 2024-03-26 | 9.88 | 9.74 | -0.03 | -0.31% | 9.60 | 10.35 | 498738 | 49901.95 | 7.26% |
| 2024-03-25 | 10.28 | 9.77 | -0.51 | -4.96% | 9.76 | 10.33 | 213565 | 21462.64 | 3.11% |
| 2024-03-22 | 10.36 | 10.28 | -0.12 | -1.15% | 10.06 | 10.48 | 223540 | 22895.54 | 3.25% |
| 2024-03-21 | 10.39 | 10.40 | 0.10 | 0.97% | 10.29 | 10.61 | 256298 | 26729.37 | 3.73% |
| 2024-03-20 | 10.23 | 10.30 | 0.14 | 1.38% | 10.13 | 10.35 | 221655 | 22701.74 | 3.23% |
| 2024-03-19 | 10.12 | 10.16 | 0.02 | 0.20% | 10.10 | 10.58 | 404517 | 41671.08 | 5.89% |
| 2024-03-18 | 10.02 | 10.14 | 0.27 | 2.74% | 9.70 | 10.24 | 309213 | 30935.50 | 4.50% |
| 2024-03-15 | 9.66 | 9.87 | 0.13 | 1.33% | 9.54 | 9.87 | 136520 | 13248.21 | 1.99% |
| 2024-03-14 | 10.00 | 9.74 | -0.32 | -3.18% | 9.54 | 10.00 | 220937 | 21553.77 | 3.22% |
| 2024-03-13 | 9.85 | 10.06 | 0.27 | 2.76% | 9.80 | 10.24 | 308809 | 31036.89 | 4.50% |
| 2024-03-12 | 10.05 | 9.79 | -0.14 | -1.41% | 9.68 | 10.10 | 261280 | 25674.89 | 3.80% |
| 2024-03-11 | 9.78 | 9.93 | 0.34 | 3.55% | 9.62 | 10.21 | 264280 | 25951.34 | 3.85% |
| 2024-03-08 | 9.38 | 9.59 | 0.23 | 2.46% | 9.20 | 9.65 | 138719 | 13057.74 | 2.02% |
| 2024-03-07 | 9.63 | 9.36 | -0.36 | -3.70% | 9.34 | 9.80 | 163055 | 15523.96 | 2.37% |
| 2024-03-06 | 9.60 | 9.72 | 0.13 | 1.36% | 9.36 | 9.84 | 181061 | 17449.84 | 2.64% |
| 2024-03-05 | 9.72 | 9.59 | -0.19 | -1.94% | 9.45 | 9.78 | 147220 | 14138.15 | 2.14% |
| 2024-03-04 | 9.91 | 9.78 | -0.14 | -1.41% | 9.56 | 9.99 | 164585 | 16063.05 | 2.40% |
| 2024-03-01 | 9.64 | 9.92 | 0.27 | 2.80% | 9.61 | 9.93 | 174093 | 17054.35 | 2.54% |
| 2024-02-29 | 9.18 | 9.65 | 0.44 | 4.78% | 9.12 | 9.65 | 160763 | 15227.45 | 2.34% |
| 2024-02-28 | 10.09 | 9.21 | -0.83 | -8.27% | 9.20 | 10.29 | 289970 | 28427.07 | 4.22% |
| 2024-02-27 | 9.50 | 10.04 | 0.45 | 4.69% | 9.45 | 10.05 | 219932 | 21507.39 | 3.20% |
| 2024-02-26 | 9.85 | 9.59 | 0.04 | 0.42% | 9.41 | 9.86 | 205454 | 19750.95 | 2.99% |
| 2024-02-23 | 9.33 | 9.55 | 0.28 | 3.02% | 9.21 | 9.55 | 182219 | 17150.59 | 2.65% |
| 2024-02-22 | 8.99 | 9.27 | 0.28 | 3.11% | 8.99 | 9.33 | 151150 | 13896.61 | 2.20% |
| 2024-02-21 | 8.93 | 8.99 | -0.03 | -0.33% | 8.85 | 9.35 | 196438 | 17906.32 | 2.86% |
| 2024-02-20 | 9.01 | 9.02 | -0.07 | -0.77% | 8.80 | 9.05 | 152164 | 13612.37 | 2.22% |
| 2024-02-19 | 8.82 | 9.09 | 0.39 | 4.48% | 8.78 | 9.17 | 253035 | 22698.46 | 3.68% |
| 2024-02-08 | 8.29 | 8.70 | 0.51 | 6.23% | 8.18 | 8.82 | 305531 | 26265.80 | 4.45% |
| 2024-02-07 | 7.58 | 8.19 | 0.61 | 8.05% | 7.53 | 8.34 | 321921 | 26330.63 | 4.69% |
| 2024-02-06 | 6.86 | 7.58 | 0.52 | 7.37% | 6.66 | 7.77 | 298518 | 21648.29 | 4.35% |
| 2024-02-05 | 7.70 | 7.06 | -0.73 | -9.37% | 7.01 | 7.85 | 386320 | 27699.78 | 5.63% |
| 2024-02-02 | 7.93 | 7.79 | -0.15 | -1.89% | 7.49 | 8.36 | 337978 | 27141.18 | 4.92% |