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 | 8.65 | 8.47 | -0.23 | -2.64% | 8.41 | 8.70 | 265985 | 22646.18 | 2.45% |
| 2024-05-09 | 8.74 | 8.70 | 0.20 | 2.35% | 8.66 | 8.96 | 402920 | 35318.03 | 3.72% |
| 2024-05-08 | 8.70 | 8.50 | -0.22 | -2.52% | 8.50 | 8.75 | 161172 | 13863.09 | 1.49% |
| 2024-05-07 | 8.72 | 8.72 | 0.02 | 0.23% | 8.65 | 8.85 | 195880 | 17100.63 | 1.81% |
| 2024-05-06 | 8.57 | 8.70 | 0.29 | 3.45% | 8.57 | 8.73 | 244301 | 21194.08 | 2.25% |
| 2024-04-30 | 8.47 | 8.41 | -0.08 | -0.94% | 8.32 | 8.50 | 168833 | 14184.36 | 1.56% |
| 2024-04-29 | 8.09 | 8.49 | 0.42 | 5.20% | 8.09 | 8.52 | 308249 | 25841.62 | 2.84% |
| 2024-04-26 | 8.05 | 8.07 | 0.02 | 0.25% | 7.98 | 8.13 | 224294 | 18082.54 | 2.07% |
| 2024-04-25 | 7.96 | 8.05 | 0.06 | 0.75% | 7.91 | 8.16 | 150808 | 12184.24 | 1.39% |
| 2024-04-24 | 7.88 | 7.99 | 0.05 | 0.63% | 7.80 | 8.00 | 147288 | 11677.06 | 1.36% |
| 2024-04-23 | 8.04 | 7.94 | -0.10 | -1.24% | 7.87 | 8.15 | 172224 | 13745.17 | 1.59% |
| 2024-04-22 | 8.00 | 8.04 | -0.05 | -0.62% | 7.84 | 8.26 | 243216 | 19566.70 | 2.24% |
| 2024-04-19 | 8.00 | 8.09 | 0.01 | 0.12% | 7.93 | 8.15 | 159084 | 12767.80 | 1.47% |
| 2024-04-18 | 8.10 | 8.08 | 0.01 | 0.12% | 7.88 | 8.24 | 191025 | 15484.73 | 1.76% |
| 2024-04-17 | 7.51 | 8.07 | 0.70 | 9.50% | 7.51 | 8.08 | 243298 | 19230.87 | 2.24% |
| 2024-04-16 | 8.03 | 7.37 | -0.64 | -7.99% | 7.33 | 8.03 | 262470 | 19845.22 | 2.42% |
| 2024-04-15 | 8.16 | 8.01 | -0.15 | -1.84% | 7.90 | 8.42 | 193160 | 15646.54 | 1.78% |
| 2024-04-12 | 8.38 | 8.16 | -0.26 | -3.09% | 8.13 | 8.44 | 129596 | 10680.11 | 1.20% |
| 2024-04-11 | 8.32 | 8.42 | -0.03 | -0.36% | 8.25 | 8.53 | 129581 | 10887.74 | 1.20% |
| 2024-04-10 | 8.64 | 8.45 | -0.26 | -2.99% | 8.36 | 8.64 | 180216 | 15228.97 | 1.66% |
| 2024-04-09 | 8.41 | 8.71 | 0.28 | 3.32% | 8.41 | 8.71 | 272436 | 23424.62 | 2.51% |
| 2024-04-08 | 8.62 | 8.43 | -0.26 | -2.99% | 8.40 | 8.81 | 279208 | 23976.68 | 2.58% |
| 2024-04-03 | 8.77 | 8.69 | -0.12 | -1.36% | 8.63 | 8.94 | 268966 | 23588.00 | 2.48% |
| 2024-04-02 | 8.73 | 8.81 | 0.03 | 0.34% | 8.65 | 8.86 | 242881 | 21295.43 | 2.24% |
| 2024-04-01 | 8.50 | 8.78 | 0.36 | 4.28% | 8.50 | 8.86 | 343238 | 30070.61 | 3.17% |
| 2024-03-29 | 8.16 | 8.42 | 0.26 | 3.19% | 8.12 | 8.52 | 262838 | 22034.30 | 2.43% |
| 2024-03-28 | 7.78 | 8.16 | 0.32 | 4.08% | 7.77 | 8.43 | 286061 | 23299.01 | 2.64% |
| 2024-03-27 | 8.22 | 7.84 | -0.41 | -4.97% | 7.82 | 8.27 | 234331 | 18756.35 | 2.16% |
| 2024-03-26 | 8.27 | 8.25 | -0.15 | -1.79% | 8.02 | 8.47 | 393549 | 32339.20 | 3.63% |
| 2024-03-25 | 8.48 | 8.40 | -0.16 | -1.87% | 8.40 | 8.76 | 265472 | 22786.76 | 2.45% |
| 2024-03-22 | 8.68 | 8.56 | -0.20 | -2.28% | 8.52 | 8.77 | 259436 | 22338.91 | 2.39% |
| 2024-03-21 | 8.92 | 8.76 | -0.30 | -3.31% | 8.66 | 9.00 | 506012 | 44441.01 | 4.67% |
| 2024-03-20 | 8.44 | 9.06 | 0.63 | 7.47% | 8.44 | 9.27 | 899777 | 80816.12 | 8.30% |
| 2024-03-19 | 8.68 | 8.43 | -0.11 | -1.29% | 8.41 | 8.80 | 257326 | 21937.44 | 2.37% |
| 2024-03-18 | 8.27 | 8.54 | 0.27 | 3.26% | 8.26 | 8.54 | 300565 | 25366.83 | 2.77% |
| 2024-03-15 | 8.15 | 8.27 | 0.04 | 0.49% | 8.08 | 8.28 | 229194 | 18758.65 | 2.11% |
| 2024-03-14 | 8.44 | 8.23 | -0.22 | -2.60% | 8.13 | 8.51 | 329630 | 27416.09 | 3.04% |
| 2024-03-13 | 8.75 | 8.45 | -0.46 | -5.16% | 8.41 | 8.80 | 644881 | 54913.73 | 5.95% |
| 2024-03-12 | 8.10 | 8.91 | 0.81 | 10.00% | 8.03 | 8.91 | 555402 | 47482.20 | 5.12% |
| 2024-03-11 | 7.70 | 8.10 | 0.48 | 6.30% | 7.70 | 8.18 | 347161 | 27687.74 | 3.20% |
| 2024-03-08 | 7.59 | 7.62 | 0.02 | 0.26% | 7.51 | 7.67 | 90709 | 6883.16 | 0.84% |
| 2024-03-07 | 7.73 | 7.60 | -0.13 | -1.68% | 7.60 | 7.81 | 104959 | 8093.29 | 0.97% |
| 2024-03-06 | 7.70 | 7.73 | 0.00 | 0.00% | 7.59 | 7.90 | 134541 | 10384.68 | 1.24% |
| 2024-03-05 | 7.81 | 7.73 | -0.17 | -2.15% | 7.65 | 7.92 | 165894 | 12900.38 | 1.53% |
| 2024-03-04 | 7.97 | 7.90 | -0.10 | -1.25% | 7.81 | 8.14 | 166115 | 13173.69 | 1.53% |
| 2024-03-01 | 7.75 | 8.00 | 0.25 | 3.23% | 7.70 | 8.10 | 262840 | 20874.36 | 2.43% |
| 2024-02-29 | 7.43 | 7.75 | 0.32 | 4.31% | 7.33 | 7.76 | 194241 | 14860.30 | 1.79% |
| 2024-02-28 | 7.78 | 7.43 | -0.32 | -4.13% | 7.40 | 8.04 | 281573 | 21839.54 | 2.60% |
| 2024-02-27 | 7.52 | 7.75 | 0.23 | 3.06% | 7.47 | 7.75 | 148364 | 11301.82 | 1.37% |
| 2024-02-26 | 7.50 | 7.52 | 0.04 | 0.53% | 7.42 | 7.66 | 183969 | 13848.62 | 1.70% |
| 2024-02-23 | 7.22 | 7.48 | 0.26 | 3.60% | 7.16 | 7.50 | 273034 | 20180.14 | 2.52% |
| 2024-02-22 | 6.94 | 7.22 | 0.28 | 4.03% | 6.88 | 7.31 | 239245 | 17036.60 | 2.21% |
| 2024-02-21 | 6.72 | 6.94 | 0.18 | 2.66% | 6.65 | 7.19 | 260375 | 18172.82 | 2.40% |
| 2024-02-20 | 6.66 | 6.76 | 0.05 | 0.75% | 6.57 | 6.79 | 152986 | 10254.70 | 1.41% |
| 2024-02-19 | 6.81 | 6.71 | -0.11 | -1.61% | 6.59 | 6.88 | 249434 | 16778.04 | 2.30% |
| 2024-02-08 | 6.62 | 6.82 | 0.26 | 3.96% | 6.58 | 7.04 | 405657 | 27771.87 | 3.74% |
| 2024-02-07 | 5.98 | 6.56 | 0.60 | 10.07% | 5.98 | 6.56 | 183139 | 11721.84 | 1.69% |
| 2024-02-06 | 5.50 | 5.96 | 0.33 | 5.86% | 5.40 | 6.06 | 263596 | 15117.15 | 2.43% |
| 2024-02-05 | 6.22 | 5.63 | -0.59 | -9.49% | 5.60 | 6.23 | 298484 | 17245.89 | 2.75% |
| 2024-02-02 | 6.46 | 6.22 | -0.23 | -3.57% | 5.98 | 6.72 | 259689 | 16563.50 | 2.40% |
| 2024-02-01 | 6.67 | 6.45 | -0.19 | -2.86% | 6.45 | 6.69 | 176136 | 11530.58 | 1.63% |
| 2024-01-31 | 6.95 | 6.64 | -0.36 | -5.14% | 6.60 | 7.14 | 179938 | 12278.83 | 1.66% |