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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.48 | 8.60 | 0.14 | 1.65% | 8.35 | 8.73 | 47840 | 4113.72 | 2.03% |
| 2024-05-14 | 8.29 | 8.46 | 0.16 | 1.93% | 8.20 | 8.60 | 44731 | 3761.05 | 1.90% |
| 2024-05-13 | 8.44 | 8.30 | -0.20 | -2.35% | 8.23 | 8.97 | 57615 | 4897.55 | 2.44% |
| 2024-05-10 | 8.45 | 8.50 | 0.06 | 0.71% | 8.29 | 8.53 | 36509 | 3082.96 | 1.55% |
| 2024-05-09 | 8.29 | 8.44 | 0.17 | 2.06% | 8.25 | 8.48 | 30076 | 2537.94 | 1.28% |
| 2024-05-08 | 8.41 | 8.27 | -0.16 | -1.90% | 8.23 | 8.43 | 27098 | 2251.11 | 1.15% |
| 2024-05-07 | 8.42 | 8.43 | 0.00 | 0.00% | 8.31 | 8.50 | 28899 | 2421.55 | 1.23% |
| 2024-05-06 | 8.25 | 8.43 | 0.26 | 3.18% | 8.25 | 8.55 | 37944 | 3176.97 | 1.61% |
| 2024-04-30 | 8.52 | 8.17 | -0.33 | -3.88% | 8.02 | 8.55 | 64149 | 5270.96 | 2.72% |
| 2024-04-29 | 8.07 | 8.50 | 0.48 | 5.99% | 8.07 | 8.57 | 56517 | 4720.45 | 2.40% |
| 2024-04-26 | 8.04 | 8.02 | 0.06 | 0.75% | 7.83 | 8.15 | 44138 | 3536.33 | 1.87% |
| 2024-04-25 | 7.78 | 7.96 | 0.12 | 1.53% | 7.74 | 8.18 | 44855 | 3571.83 | 1.90% |
| 2024-04-24 | 7.74 | 7.84 | 0.05 | 0.64% | 7.71 | 7.88 | 29146 | 2275.53 | 1.24% |
| 2024-04-23 | 7.76 | 7.79 | 0.18 | 2.37% | 7.70 | 7.98 | 38390 | 3009.55 | 1.63% |
| 2024-04-22 | 7.69 | 7.61 | -0.08 | -1.04% | 7.44 | 7.81 | 37709 | 2880.63 | 1.60% |
| 2024-04-19 | 7.87 | 7.69 | -0.20 | -2.53% | 7.66 | 7.96 | 44286 | 3435.91 | 1.88% |
| 2024-04-18 | 7.82 | 7.89 | -0.01 | -0.13% | 7.63 | 8.10 | 72332 | 5712.55 | 3.07% |
| 2024-04-17 | 7.33 | 7.90 | 0.21 | 2.73% | 7.32 | 8.09 | 98573 | 7747.50 | 4.18% |
| 2024-04-16 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 7.99 | 38068 | 2935.22 | 1.61% |
| 2024-04-15 | 8.68 | 8.54 | -0.95 | -10.01% | 8.54 | 8.90 | 89195 | 7654.70 | 3.78% |
| 2024-04-12 | 9.65 | 9.49 | -0.50 | -5.01% | 9.41 | 9.87 | 147879 | 14132.05 | 6.27% |
| 2024-04-11 | 9.81 | 9.99 | 0.39 | 4.06% | 9.60 | 10.56 | 224761 | 22675.72 | 9.53% |
| 2024-04-10 | 9.90 | 9.60 | -0.56 | -5.51% | 9.34 | 10.04 | 163349 | 15696.97 | 6.93% |
| 2024-04-09 | 9.25 | 10.16 | 0.92 | 9.96% | 9.19 | 10.16 | 84308 | 8298.27 | 3.58% |
| 2024-04-08 | 9.50 | 9.24 | -0.25 | -2.63% | 9.23 | 9.55 | 32931 | 3080.77 | 1.40% |
| 2024-04-03 | 9.46 | 9.49 | 0.04 | 0.42% | 9.34 | 9.53 | 35535 | 3355.66 | 1.51% |
| 2024-04-02 | 9.50 | 9.45 | 0.03 | 0.32% | 9.34 | 9.51 | 26751 | 2524.11 | 1.13% |
| 2024-04-01 | 9.26 | 9.42 | 0.20 | 2.17% | 9.23 | 9.43 | 29874 | 2790.89 | 1.27% |
| 2024-03-29 | 9.03 | 9.22 | 0.17 | 1.88% | 9.02 | 9.22 | 25817 | 2366.20 | 1.10% |
| 2024-03-28 | 8.74 | 9.05 | 0.22 | 2.49% | 8.74 | 9.14 | 33408 | 3010.76 | 1.42% |
| 2024-03-27 | 9.05 | 8.83 | -0.22 | -2.43% | 8.82 | 9.16 | 28897 | 2593.51 | 1.23% |
| 2024-03-26 | 9.05 | 9.05 | -0.04 | -0.44% | 8.86 | 9.20 | 36256 | 3276.66 | 1.54% |
| 2024-03-25 | 9.30 | 9.09 | -0.26 | -2.78% | 9.01 | 9.37 | 40112 | 3688.29 | 1.70% |
| 2024-03-22 | 9.63 | 9.35 | -0.28 | -2.91% | 9.25 | 9.65 | 42719 | 4010.53 | 1.81% |
| 2024-03-21 | 9.55 | 9.63 | 0.08 | 0.84% | 9.43 | 9.66 | 33276 | 3185.44 | 1.41% |
| 2024-03-20 | 9.41 | 9.55 | 0.15 | 1.60% | 9.39 | 9.55 | 32821 | 3107.82 | 1.39% |
| 2024-03-19 | 9.46 | 9.40 | 0.01 | 0.11% | 9.35 | 9.52 | 35325 | 3333.31 | 1.50% |
| 2024-03-18 | 9.28 | 9.39 | 0.16 | 1.73% | 9.25 | 9.41 | 40176 | 3746.78 | 1.70% |
| 2024-03-15 | 9.07 | 9.23 | 0.17 | 1.88% | 8.94 | 9.29 | 49937 | 4562.58 | 2.12% |
| 2024-03-14 | 9.04 | 9.06 | 0.02 | 0.22% | 8.90 | 9.18 | 38892 | 3527.08 | 1.65% |
| 2024-03-13 | 9.12 | 9.04 | -0.08 | -0.88% | 8.94 | 9.19 | 34266 | 3088.14 | 1.45% |
| 2024-03-12 | 8.89 | 9.12 | 0.24 | 2.70% | 8.84 | 9.12 | 45136 | 4058.37 | 1.91% |
| 2024-03-11 | 8.75 | 8.88 | 0.16 | 1.83% | 8.63 | 8.88 | 31628 | 2764.04 | 1.34% |
| 2024-03-08 | 8.74 | 8.72 | -0.08 | -0.91% | 8.56 | 8.83 | 32749 | 2839.19 | 1.39% |
| 2024-03-07 | 8.87 | 8.80 | 0.04 | 0.46% | 8.75 | 8.95 | 32186 | 2845.51 | 1.37% |
| 2024-03-06 | 8.50 | 8.76 | 0.06 | 0.69% | 8.50 | 8.84 | 31416 | 2746.10 | 1.33% |
| 2024-03-05 | 8.98 | 8.70 | -0.28 | -3.12% | 8.68 | 9.06 | 47288 | 4170.97 | 2.01% |
| 2024-03-04 | 8.92 | 8.98 | 0.05 | 0.56% | 8.76 | 9.06 | 46255 | 4138.93 | 1.96% |
| 2024-03-01 | 9.03 | 8.93 | -0.06 | -0.67% | 8.74 | 9.06 | 48370 | 4289.96 | 2.05% |
| 2024-02-29 | 8.54 | 8.99 | 0.33 | 3.81% | 8.22 | 9.02 | 62297 | 5491.75 | 2.64% |
| 2024-02-28 | 9.65 | 8.66 | -0.96 | -9.98% | 8.66 | 9.99 | 104740 | 9669.89 | 4.44% |
| 2024-02-27 | 9.23 | 9.62 | 0.37 | 4.00% | 9.19 | 9.62 | 45214 | 4268.20 | 1.92% |
| 2024-02-26 | 9.10 | 9.25 | 0.15 | 1.65% | 9.06 | 9.58 | 66580 | 6189.56 | 2.82% |
| 2024-02-23 | 8.65 | 9.10 | 0.50 | 5.81% | 8.61 | 9.30 | 60566 | 5390.96 | 2.57% |
| 2024-02-22 | 8.21 | 8.60 | 0.36 | 4.37% | 8.16 | 8.60 | 49098 | 4155.74 | 2.08% |
| 2024-02-21 | 8.06 | 8.24 | 0.18 | 2.23% | 7.91 | 8.57 | 55118 | 4579.04 | 2.34% |
| 2024-02-20 | 7.84 | 8.06 | 0.18 | 2.28% | 7.70 | 8.11 | 54820 | 4368.13 | 2.33% |
| 2024-02-19 | 7.63 | 7.88 | 0.24 | 3.14% | 7.50 | 7.96 | 76981 | 5997.52 | 3.27% |
| 2024-02-08 | 7.05 | 7.64 | 0.38 | 5.23% | 6.53 | 7.65 | 140448 | 9827.83 | 5.96% |
| 2024-02-07 | 8.01 | 7.26 | -0.81 | -10.04% | 7.26 | 8.08 | 90797 | 6662.18 | 3.85% |
| 2024-02-06 | 8.30 | 8.07 | -0.59 | -6.81% | 7.79 | 8.45 | 80508 | 6407.59 | 3.41% |
| 2024-02-05 | 9.50 | 8.66 | -0.96 | -9.98% | 8.66 | 9.72 | 54451 | 4783.29 | 2.31% |