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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.71 | 8.73 | 0.00 | 0.00% | 8.58 | 8.76 | 181609 | 15773.03 | 2.29% |
| 2024-05-10 | 8.81 | 8.73 | -0.10 | -1.13% | 8.68 | 8.86 | 194726 | 17039.95 | 2.45% |
| 2024-05-09 | 8.79 | 8.83 | 0.00 | 0.00% | 8.79 | 8.98 | 236158 | 20966.50 | 2.97% |
| 2024-05-08 | 9.07 | 8.83 | -0.21 | -2.32% | 8.78 | 9.10 | 291830 | 26053.97 | 3.68% |
| 2024-05-07 | 9.11 | 9.04 | -0.12 | -1.31% | 8.79 | 9.22 | 454926 | 40873.29 | 5.73% |
| 2024-05-06 | 9.02 | 9.16 | 0.25 | 2.81% | 8.86 | 9.28 | 558507 | 50816.06 | 7.03% |
| 2024-04-30 | 8.49 | 8.91 | 0.41 | 4.82% | 8.49 | 9.04 | 623593 | 55033.00 | 7.85% |
| 2024-04-29 | 8.19 | 8.50 | 0.48 | 5.99% | 8.07 | 8.56 | 606971 | 50428.26 | 7.64% |
| 2024-04-26 | 7.96 | 8.02 | -0.01 | -0.12% | 7.85 | 8.04 | 282688 | 22525.60 | 3.56% |
| 2024-04-25 | 7.89 | 8.03 | 0.18 | 2.29% | 7.84 | 8.12 | 254967 | 20390.75 | 3.21% |
| 2024-04-24 | 7.79 | 7.85 | 0.07 | 0.90% | 7.72 | 7.88 | 181267 | 14132.43 | 2.28% |
| 2024-04-23 | 7.82 | 7.78 | -0.03 | -0.38% | 7.74 | 7.85 | 140685 | 10949.26 | 1.77% |
| 2024-04-22 | 7.77 | 7.81 | -0.04 | -0.51% | 7.68 | 7.91 | 199560 | 15582.47 | 2.51% |
| 2024-04-19 | 7.60 | 7.85 | 0.23 | 3.02% | 7.57 | 7.90 | 245691 | 19203.01 | 3.09% |
| 2024-04-18 | 7.62 | 7.62 | -0.05 | -0.65% | 7.56 | 7.72 | 202592 | 15472.37 | 2.55% |
| 2024-04-17 | 7.31 | 7.67 | 0.40 | 5.50% | 7.31 | 7.67 | 240636 | 18213.93 | 3.03% |
| 2024-04-16 | 7.63 | 7.27 | -0.37 | -4.84% | 7.19 | 7.65 | 399315 | 29373.85 | 5.03% |
| 2024-04-15 | 7.79 | 7.64 | -0.13 | -1.67% | 7.52 | 7.89 | 304408 | 23405.30 | 3.83% |
| 2024-04-12 | 7.85 | 7.77 | -0.09 | -1.15% | 7.75 | 7.92 | 182777 | 14340.02 | 2.30% |
| 2024-04-11 | 7.83 | 7.86 | 0.00 | 0.00% | 7.80 | 7.99 | 183199 | 14491.65 | 2.31% |
| 2024-04-10 | 8.10 | 7.86 | -0.29 | -3.56% | 7.82 | 8.13 | 296937 | 23584.90 | 3.74% |
| 2024-04-09 | 8.08 | 8.15 | 0.05 | 0.62% | 8.02 | 8.18 | 224456 | 18191.13 | 2.83% |
| 2024-04-08 | 8.18 | 8.10 | -0.12 | -1.46% | 8.08 | 8.35 | 341936 | 27994.28 | 4.31% |
| 2024-04-03 | 8.25 | 8.22 | -0.13 | -1.56% | 8.11 | 8.28 | 335552 | 27486.16 | 4.23% |
| 2024-04-02 | 8.73 | 8.35 | -0.23 | -2.68% | 8.20 | 8.78 | 638638 | 53666.55 | 8.04% |
| 2024-04-01 | 9.10 | 8.58 | -0.67 | -7.24% | 8.33 | 9.10 | 977297 | 83404.48 | 12.31% |
| 2024-03-29 | 9.13 | 9.25 | 0.13 | 1.43% | 8.96 | 9.29 | 193388 | 17610.10 | 2.44% |
| 2024-03-28 | 8.78 | 9.12 | 0.32 | 3.64% | 8.78 | 9.28 | 250114 | 22716.48 | 3.15% |
| 2024-03-27 | 9.13 | 8.80 | -0.33 | -3.61% | 8.76 | 9.24 | 333562 | 29684.97 | 4.20% |
| 2024-03-26 | 9.85 | 9.13 | -0.64 | -6.55% | 8.84 | 9.89 | 627523 | 57739.90 | 7.90% |
| 2024-03-25 | 9.69 | 9.77 | 0.18 | 1.88% | 9.53 | 10.04 | 303217 | 29886.78 | 3.82% |
| 2024-03-22 | 9.68 | 9.59 | -0.12 | -1.24% | 9.41 | 9.79 | 174526 | 16704.42 | 2.20% |
| 2024-03-21 | 9.36 | 9.71 | 0.34 | 3.63% | 9.36 | 9.85 | 241887 | 23316.68 | 3.05% |
| 2024-03-20 | 9.40 | 9.37 | -0.12 | -1.26% | 9.15 | 9.45 | 317582 | 29512.77 | 4.00% |
| 2024-03-19 | 9.48 | 9.49 | 0.02 | 0.21% | 9.41 | 9.68 | 201304 | 19181.80 | 2.54% |
| 2024-03-18 | 9.30 | 9.47 | 0.02 | 0.21% | 9.30 | 9.50 | 258653 | 24352.55 | 3.26% |
| 2024-03-15 | 9.35 | 9.45 | 0.15 | 1.61% | 9.22 | 9.48 | 271336 | 25347.14 | 3.42% |
| 2024-03-14 | 8.87 | 9.30 | 0.37 | 4.14% | 8.87 | 9.40 | 364432 | 33604.21 | 4.59% |
| 2024-03-13 | 8.50 | 8.93 | 0.44 | 5.18% | 8.43 | 9.02 | 280932 | 24747.01 | 3.54% |
| 2024-03-12 | 8.59 | 8.49 | -0.10 | -1.16% | 8.45 | 8.67 | 130205 | 11098.34 | 1.64% |
| 2024-03-11 | 8.25 | 8.59 | 0.34 | 4.12% | 8.25 | 8.60 | 239273 | 20341.40 | 3.01% |
| 2024-03-08 | 8.20 | 8.25 | 0.08 | 0.98% | 8.13 | 8.42 | 118417 | 9820.62 | 1.49% |
| 2024-03-07 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.52 | 146071 | 12159.08 | 1.84% |
| 2024-03-06 | 8.20 | 8.20 | 0.00 | 0.00% | 8.06 | 8.30 | 126105 | 10318.72 | 1.59% |
| 2024-03-05 | 8.41 | 8.20 | -0.27 | -3.19% | 8.15 | 8.47 | 190464 | 15743.30 | 2.40% |
| 2024-03-04 | 8.43 | 8.47 | 0.03 | 0.36% | 8.22 | 8.53 | 231386 | 19345.75 | 2.91% |
| 2024-03-01 | 7.86 | 8.44 | 0.52 | 6.57% | 7.86 | 8.45 | 312160 | 25489.26 | 3.93% |
| 2024-02-29 | 7.66 | 7.92 | 0.19 | 2.46% | 7.65 | 8.02 | 217184 | 17122.51 | 2.74% |
| 2024-02-28 | 8.17 | 7.73 | -0.41 | -5.04% | 7.68 | 8.19 | 268923 | 21411.00 | 3.39% |
| 2024-02-27 | 7.88 | 8.14 | 0.24 | 3.04% | 7.81 | 8.23 | 230722 | 18730.49 | 2.91% |
| 2024-02-26 | 7.73 | 7.90 | 0.12 | 1.54% | 7.69 | 7.97 | 197067 | 15423.37 | 2.48% |
| 2024-02-23 | 7.63 | 7.78 | 0.25 | 3.32% | 7.50 | 7.83 | 241028 | 18480.38 | 3.04% |
| 2024-02-22 | 7.27 | 7.53 | 0.26 | 3.58% | 7.23 | 7.53 | 163662 | 12133.35 | 2.06% |
| 2024-02-21 | 7.25 | 7.27 | 0.00 | 0.00% | 7.15 | 7.59 | 188057 | 13834.30 | 2.37% |
| 2024-02-20 | 7.05 | 7.27 | 0.19 | 2.68% | 6.98 | 7.35 | 192232 | 13800.59 | 2.42% |
| 2024-02-19 | 7.25 | 7.08 | -0.07 | -0.98% | 7.00 | 7.30 | 223433 | 15963.90 | 2.81% |
| 2024-02-08 | 6.75 | 7.15 | 0.41 | 6.08% | 6.73 | 7.27 | 284287 | 19999.42 | 3.58% |
| 2024-02-07 | 6.46 | 6.74 | 0.34 | 5.31% | 6.35 | 6.94 | 306967 | 20648.61 | 3.87% |
| 2024-02-06 | 5.86 | 6.40 | 0.37 | 6.14% | 5.65 | 6.54 | 331233 | 20299.83 | 4.17% |
| 2024-02-05 | 6.64 | 6.03 | -0.67 | -10.00% | 6.03 | 6.69 | 417633 | 25772.90 | 5.26% |