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 | 8.85 | 8.97 | 0.16 | 1.82% | 8.79 | 9.18 | 112604 | 10100.29 | 3.55% |
| 2024-05-09 | 8.22 | 8.81 | 0.58 | 7.05% | 8.10 | 8.84 | 123636 | 10657.42 | 3.90% |
| 2024-05-08 | 8.38 | 8.23 | -0.18 | -2.14% | 8.10 | 8.54 | 105293 | 8777.91 | 3.32% |
| 2024-05-07 | 8.46 | 8.41 | 0.01 | 0.12% | 8.26 | 8.55 | 81270 | 6826.72 | 2.56% |
| 2024-05-06 | 8.32 | 8.40 | 0.10 | 1.20% | 8.31 | 8.63 | 88731 | 7506.18 | 2.80% |
| 2024-04-30 | 8.09 | 8.30 | 0.15 | 1.84% | 7.81 | 8.38 | 101288 | 8287.97 | 3.19% |
| 2024-04-29 | 7.93 | 8.15 | 0.17 | 2.13% | 7.93 | 8.28 | 60277 | 4903.12 | 1.95% |
| 2024-04-26 | 7.92 | 7.98 | 0.21 | 2.70% | 7.73 | 8.09 | 52956 | 4213.77 | 1.72% |
| 2024-04-25 | 7.49 | 7.77 | 0.24 | 3.19% | 7.46 | 7.98 | 73095 | 5711.72 | 2.37% |
| 2024-04-24 | 7.45 | 7.53 | 0.03 | 0.40% | 7.45 | 7.60 | 37717 | 2837.44 | 1.22% |
| 2024-04-23 | 7.23 | 7.50 | 0.28 | 3.88% | 7.23 | 7.54 | 44315 | 3305.57 | 1.44% |
| 2024-04-22 | 7.43 | 7.22 | -0.21 | -2.83% | 7.13 | 7.53 | 43097 | 3134.60 | 1.40% |
| 2024-04-19 | 7.64 | 7.43 | -0.15 | -1.98% | 7.30 | 7.65 | 59889 | 4456.63 | 1.94% |
| 2024-04-18 | 7.80 | 7.58 | -0.25 | -3.19% | 7.42 | 7.90 | 73124 | 5619.46 | 2.37% |
| 2024-04-17 | 6.95 | 7.83 | 0.64 | 8.90% | 6.95 | 7.85 | 85194 | 6502.67 | 2.76% |
| 2024-04-16 | 7.78 | 7.19 | -0.80 | -10.01% | 7.19 | 7.78 | 53017 | 3889.37 | 1.72% |
| 2024-04-15 | 8.67 | 7.99 | -0.89 | -10.02% | 7.99 | 8.82 | 139139 | 11420.06 | 4.51% |
| 2024-04-12 | 8.98 | 8.88 | 0.00 | 0.00% | 8.78 | 9.23 | 88465 | 7960.41 | 2.87% |
| 2024-04-11 | 8.55 | 8.88 | 0.29 | 3.38% | 8.42 | 8.96 | 92230 | 8148.44 | 2.99% |
| 2024-04-10 | 9.05 | 8.59 | -0.46 | -5.08% | 8.53 | 9.10 | 99762 | 8771.72 | 3.23% |
| 2024-04-09 | 8.31 | 9.05 | 0.70 | 8.38% | 8.31 | 9.08 | 114608 | 10101.83 | 3.72% |
| 2024-04-08 | 8.56 | 8.35 | -0.20 | -2.34% | 8.33 | 8.60 | 45471 | 3843.87 | 1.47% |
| 2024-04-03 | 8.78 | 8.55 | -0.23 | -2.62% | 8.45 | 8.82 | 46172 | 3949.04 | 1.50% |
| 2024-04-02 | 8.99 | 8.78 | -0.11 | -1.24% | 8.73 | 9.05 | 54427 | 4841.54 | 1.76% |
| 2024-04-01 | 8.66 | 8.89 | 0.24 | 2.77% | 8.66 | 8.90 | 51304 | 4528.65 | 1.66% |
| 2024-03-29 | 8.48 | 8.65 | 0.19 | 2.25% | 8.48 | 8.68 | 53810 | 4629.88 | 1.74% |
| 2024-03-28 | 8.14 | 8.46 | 0.29 | 3.55% | 8.10 | 8.55 | 53464 | 4504.15 | 1.73% |
| 2024-03-27 | 8.60 | 8.17 | -0.47 | -5.44% | 8.17 | 8.61 | 53125 | 4454.62 | 1.72% |
| 2024-03-26 | 8.41 | 8.64 | 0.18 | 2.13% | 8.41 | 8.73 | 78745 | 6763.84 | 2.55% |
| 2024-03-25 | 8.73 | 8.46 | -0.24 | -2.76% | 8.46 | 8.97 | 111990 | 9776.39 | 3.63% |
| 2024-03-22 | 8.81 | 8.70 | -0.13 | -1.47% | 8.44 | 8.89 | 95626 | 8299.02 | 3.10% |
| 2024-03-21 | 9.10 | 8.83 | -0.30 | -3.29% | 8.75 | 9.15 | 89368 | 7956.67 | 2.90% |
| 2024-03-20 | 8.97 | 9.13 | 0.13 | 1.44% | 8.91 | 9.15 | 63777 | 5769.49 | 2.07% |
| 2024-03-19 | 8.87 | 9.00 | 0.09 | 1.01% | 8.87 | 9.13 | 53948 | 4871.45 | 1.75% |
| 2024-03-18 | 8.93 | 8.91 | -0.09 | -1.00% | 8.83 | 9.08 | 79750 | 7102.58 | 2.59% |
| 2024-03-15 | 8.72 | 9.00 | 0.29 | 3.33% | 8.62 | 9.05 | 87453 | 7783.75 | 2.84% |
| 2024-03-14 | 8.81 | 8.71 | -0.10 | -1.14% | 8.61 | 8.91 | 85424 | 7472.94 | 2.77% |
| 2024-03-13 | 8.50 | 8.81 | 0.31 | 3.65% | 8.50 | 9.00 | 113203 | 9898.17 | 3.67% |
| 2024-03-12 | 8.76 | 8.50 | -0.25 | -2.86% | 8.45 | 8.79 | 99097 | 8508.58 | 3.21% |
| 2024-03-11 | 8.15 | 8.75 | 0.59 | 7.23% | 8.04 | 8.78 | 149040 | 12555.93 | 4.83% |
| 2024-03-08 | 7.73 | 8.16 | 0.44 | 5.70% | 7.65 | 8.19 | 122269 | 9778.81 | 3.96% |
| 2024-03-07 | 7.37 | 7.72 | 0.42 | 5.75% | 7.34 | 7.93 | 153907 | 11776.65 | 4.99% |
| 2024-03-06 | 7.15 | 7.30 | 0.14 | 1.96% | 7.15 | 7.36 | 78084 | 5669.85 | 2.53% |
| 2024-03-05 | 7.52 | 7.16 | -0.37 | -4.91% | 7.13 | 7.53 | 106409 | 7728.60 | 3.45% |
| 2024-03-04 | 7.66 | 7.53 | -0.06 | -0.79% | 7.31 | 7.71 | 85197 | 6374.28 | 2.76% |
| 2024-03-01 | 7.56 | 7.59 | 0.02 | 0.26% | 7.43 | 7.65 | 112536 | 8479.40 | 3.65% |
| 2024-02-29 | 7.33 | 7.57 | 0.14 | 1.88% | 7.05 | 7.61 | 216883 | 16151.11 | 7.03% |
| 2024-02-28 | 8.15 | 7.43 | -0.55 | -6.89% | 7.35 | 8.78 | 322179 | 26746.46 | 10.45% |
| 2024-02-27 | 7.80 | 7.98 | 0.18 | 2.31% | 7.61 | 8.00 | 108667 | 8513.17 | 3.52% |
| 2024-02-26 | 7.44 | 7.80 | 0.34 | 4.56% | 7.38 | 8.19 | 131565 | 10269.20 | 4.27% |
| 2024-02-23 | 7.07 | 7.46 | 0.40 | 5.67% | 7.07 | 7.51 | 119422 | 8704.47 | 3.87% |
| 2024-02-22 | 6.52 | 7.06 | 0.55 | 8.45% | 6.52 | 7.08 | 106215 | 7333.85 | 3.44% |
| 2024-02-21 | 6.16 | 6.51 | 0.32 | 5.17% | 6.08 | 6.74 | 109599 | 7133.86 | 3.55% |
| 2024-02-20 | 6.08 | 6.19 | 0.15 | 2.48% | 5.88 | 6.26 | 89789 | 5497.06 | 2.91% |
| 2024-02-19 | 5.61 | 6.04 | 0.45 | 8.05% | 5.61 | 6.15 | 145380 | 8624.31 | 4.71% |
| 2024-02-08 | 5.02 | 5.59 | 0.51 | 10.04% | 4.72 | 5.59 | 162631 | 8511.66 | 5.27% |
| 2024-02-07 | 5.68 | 5.08 | -0.50 | -8.96% | 5.02 | 5.68 | 216266 | 11268.89 | 7.01% |
| 2024-02-06 | 5.83 | 5.58 | -0.62 | -10.00% | 5.58 | 5.91 | 209129 | 11803.54 | 6.78% |
| 2024-02-05 | 6.76 | 6.20 | -0.69 | -10.01% | 6.20 | 6.88 | 62256 | 3923.65 | 2.02% |
| 2024-02-02 | 7.26 | 6.89 | -0.57 | -7.64% | 6.71 | 7.84 | 152579 | 11003.99 | 4.95% |
| 2024-02-01 | 7.80 | 7.46 | -0.48 | -6.05% | 7.30 | 8.15 | 121750 | 9130.60 | 3.95% |
| 2024-01-31 | 8.67 | 7.94 | -0.66 | -7.67% | 7.90 | 8.77 | 126138 | 10415.40 | 4.09% |