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 | 8.52 | 8.33 | -0.22 | -2.57% | 8.28 | 8.52 | 57345 | 4794.40 | 2.05% |
| 2024-05-10 | 8.71 | 8.55 | -0.14 | -1.61% | 8.52 | 8.79 | 64931 | 5589.05 | 2.32% |
| 2024-05-09 | 8.38 | 8.69 | 0.34 | 4.07% | 8.38 | 8.83 | 126922 | 10979.15 | 4.53% |
| 2024-05-08 | 8.52 | 8.35 | -0.16 | -1.88% | 8.33 | 8.52 | 35427 | 2975.19 | 1.26% |
| 2024-05-07 | 8.62 | 8.51 | -0.09 | -1.05% | 8.43 | 8.62 | 49281 | 4193.93 | 1.76% |
| 2024-05-06 | 8.51 | 8.60 | 0.19 | 2.26% | 8.48 | 8.61 | 58561 | 5011.42 | 2.09% |
| 2024-04-30 | 8.46 | 8.41 | -0.03 | -0.36% | 8.33 | 8.52 | 54409 | 4584.32 | 1.94% |
| 2024-04-29 | 8.08 | 8.44 | 0.39 | 4.84% | 8.07 | 8.45 | 76618 | 6364.45 | 2.73% |
| 2024-04-26 | 8.02 | 8.05 | 0.05 | 0.63% | 7.87 | 8.08 | 56571 | 4527.78 | 2.02% |
| 2024-04-25 | 7.91 | 8.00 | 0.08 | 1.01% | 7.81 | 8.10 | 45176 | 3610.87 | 1.61% |
| 2024-04-24 | 7.92 | 7.92 | 0.02 | 0.25% | 7.83 | 8.04 | 54984 | 4362.24 | 1.96% |
| 2024-04-23 | 7.77 | 7.90 | 0.13 | 1.67% | 7.72 | 7.99 | 47068 | 3718.20 | 1.68% |
| 2024-04-22 | 7.86 | 7.77 | -0.11 | -1.40% | 7.60 | 7.89 | 41842 | 3245.49 | 1.49% |
| 2024-04-19 | 7.91 | 7.88 | -0.12 | -1.50% | 7.77 | 8.08 | 51623 | 4066.67 | 1.84% |
| 2024-04-18 | 7.94 | 8.00 | 0.03 | 0.38% | 7.81 | 8.16 | 68586 | 5501.31 | 2.45% |
| 2024-04-17 | 7.48 | 7.97 | 0.68 | 9.33% | 7.41 | 7.97 | 102175 | 7960.62 | 3.64% |
| 2024-04-16 | 7.94 | 7.29 | -0.81 | -10.00% | 7.29 | 8.00 | 131275 | 9774.69 | 4.68% |
| 2024-04-15 | 8.61 | 8.10 | -0.51 | -5.92% | 7.94 | 8.68 | 104088 | 8522.61 | 3.71% |
| 2024-04-12 | 8.83 | 8.61 | -0.23 | -2.60% | 8.58 | 8.86 | 74535 | 6467.84 | 2.66% |
| 2024-04-11 | 8.78 | 8.84 | -0.04 | -0.45% | 8.55 | 9.17 | 111115 | 9847.01 | 3.96% |
| 2024-04-10 | 9.14 | 8.88 | -0.40 | -4.31% | 8.69 | 9.16 | 144339 | 12884.35 | 5.15% |
| 2024-04-09 | 8.71 | 9.28 | 0.50 | 5.69% | 8.71 | 9.28 | 184359 | 16866.02 | 6.57% |
| 2024-04-08 | 8.95 | 8.78 | -0.25 | -2.77% | 8.76 | 9.29 | 134765 | 12054.87 | 4.81% |
| 2024-04-03 | 9.19 | 9.03 | -0.16 | -1.74% | 8.96 | 9.51 | 221629 | 20559.23 | 7.90% |
| 2024-04-02 | 8.95 | 9.19 | 0.22 | 2.45% | 8.87 | 9.29 | 165091 | 15054.56 | 5.89% |
| 2024-04-01 | 8.67 | 8.97 | 0.32 | 3.70% | 8.66 | 8.97 | 116703 | 10369.58 | 4.16% |
| 2024-03-29 | 8.54 | 8.65 | 0.09 | 1.05% | 8.46 | 8.74 | 74244 | 6415.09 | 2.65% |
| 2024-03-28 | 8.11 | 8.56 | 0.11 | 1.30% | 8.10 | 8.64 | 101221 | 8537.77 | 3.61% |
| 2024-03-27 | 8.85 | 8.45 | -0.35 | -3.98% | 8.45 | 9.02 | 147230 | 12952.33 | 5.25% |
| 2024-03-26 | 8.52 | 8.80 | 0.27 | 3.17% | 8.32 | 8.85 | 111273 | 9632.98 | 3.97% |
| 2024-03-25 | 8.61 | 8.53 | -0.17 | -1.95% | 8.51 | 8.83 | 52976 | 4582.04 | 1.89% |
| 2024-03-22 | 8.82 | 8.70 | -0.12 | -1.36% | 8.54 | 8.82 | 47058 | 4074.95 | 1.68% |
| 2024-03-21 | 8.75 | 8.82 | 0.04 | 0.46% | 8.64 | 8.83 | 43536 | 3811.68 | 1.55% |
| 2024-03-20 | 8.77 | 8.78 | 0.04 | 0.46% | 8.71 | 8.81 | 37326 | 3267.69 | 1.33% |
| 2024-03-19 | 8.86 | 8.74 | -0.09 | -1.02% | 8.73 | 8.88 | 47896 | 4214.20 | 1.71% |
| 2024-03-18 | 8.59 | 8.83 | 0.27 | 3.15% | 8.59 | 8.85 | 85419 | 7472.76 | 3.05% |
| 2024-03-15 | 8.47 | 8.56 | 0.07 | 0.82% | 8.40 | 8.57 | 46384 | 3946.72 | 1.65% |
| 2024-03-14 | 8.61 | 8.49 | -0.09 | -1.05% | 8.31 | 8.62 | 56296 | 4771.71 | 2.01% |
| 2024-03-13 | 8.55 | 8.58 | 0.01 | 0.12% | 8.48 | 8.60 | 58879 | 5027.88 | 2.10% |
| 2024-03-12 | 8.71 | 8.57 | -0.14 | -1.61% | 8.45 | 8.74 | 110024 | 9406.80 | 3.92% |
| 2024-03-11 | 8.27 | 8.71 | 0.47 | 5.70% | 8.21 | 9.00 | 138613 | 11894.93 | 4.94% |
| 2024-03-08 | 8.29 | 8.24 | -0.03 | -0.36% | 8.10 | 8.31 | 38994 | 3191.97 | 1.39% |
| 2024-03-07 | 8.27 | 8.27 | 0.00 | 0.00% | 8.18 | 8.40 | 64418 | 5346.32 | 2.30% |
| 2024-03-06 | 8.04 | 8.27 | 0.23 | 2.86% | 8.00 | 8.30 | 59257 | 4861.43 | 2.11% |
| 2024-03-05 | 8.09 | 8.04 | -0.13 | -1.59% | 7.97 | 8.14 | 40831 | 3293.02 | 1.46% |
| 2024-03-04 | 8.20 | 8.17 | -0.01 | -0.12% | 8.02 | 8.23 | 47444 | 3856.38 | 1.69% |
| 2024-03-01 | 8.12 | 8.18 | 0.06 | 0.74% | 8.04 | 8.27 | 61404 | 5008.11 | 2.19% |
| 2024-02-29 | 7.66 | 8.12 | 0.43 | 5.59% | 7.61 | 8.14 | 79003 | 6317.25 | 2.82% |
| 2024-02-28 | 8.37 | 7.69 | -0.69 | -8.23% | 7.67 | 8.57 | 125788 | 10329.93 | 4.49% |
| 2024-02-27 | 8.18 | 8.38 | 0.13 | 1.58% | 8.08 | 8.38 | 78449 | 6479.33 | 2.80% |
| 2024-02-26 | 8.14 | 8.25 | 0.30 | 3.77% | 8.05 | 8.48 | 126693 | 10443.19 | 4.52% |
| 2024-02-23 | 7.49 | 7.95 | 0.49 | 6.57% | 7.49 | 8.01 | 109273 | 8450.49 | 3.90% |
| 2024-02-22 | 7.22 | 7.46 | 0.17 | 2.33% | 7.22 | 7.47 | 72682 | 5364.16 | 2.59% |
| 2024-02-21 | 7.17 | 7.29 | 0.12 | 1.67% | 7.05 | 7.47 | 101943 | 7456.92 | 3.64% |
| 2024-02-20 | 7.08 | 7.17 | 0.11 | 1.56% | 6.91 | 7.25 | 81301 | 5795.75 | 2.90% |
| 2024-02-19 | 6.88 | 7.06 | 0.36 | 5.37% | 6.75 | 7.23 | 148871 | 10400.21 | 5.31% |
| 2024-02-08 | 6.14 | 6.70 | 0.61 | 10.02% | 5.98 | 6.70 | 143445 | 9173.57 | 5.12% |
| 2024-02-07 | 6.55 | 6.09 | -0.47 | -7.16% | 6.01 | 6.55 | 142861 | 8846.57 | 5.09% |
| 2024-02-06 | 6.47 | 6.56 | 0.02 | 0.31% | 5.89 | 6.66 | 131019 | 8186.71 | 4.67% |
| 2024-02-05 | 7.20 | 6.54 | -0.73 | -10.04% | 6.54 | 7.22 | 77166 | 5112.77 | 2.75% |