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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.80 | 8.84 | 0.04 | 0.45% | 8.75 | 8.89 | 146831 | 12968.01 | 1.36% |
| 2024-05-13 | 8.91 | 8.80 | -0.22 | -2.44% | 8.77 | 8.95 | 196886 | 17394.03 | 1.82% |
| 2024-05-10 | 8.85 | 9.02 | 0.10 | 1.12% | 8.85 | 9.17 | 324765 | 29319.87 | 3.00% |
| 2024-05-09 | 8.71 | 8.92 | 0.31 | 3.60% | 8.71 | 8.99 | 263825 | 23420.53 | 2.44% |
| 2024-05-08 | 8.82 | 8.61 | -0.22 | -2.49% | 8.60 | 8.89 | 152013 | 13262.15 | 1.41% |
| 2024-05-07 | 8.79 | 8.83 | 0.07 | 0.80% | 8.68 | 8.87 | 158062 | 13922.18 | 1.46% |
| 2024-05-06 | 8.75 | 8.76 | 0.18 | 2.10% | 8.72 | 8.87 | 194250 | 17072.69 | 1.80% |
| 2024-04-30 | 8.81 | 8.58 | -0.20 | -2.28% | 8.48 | 8.85 | 264531 | 22787.90 | 2.45% |
| 2024-04-29 | 8.23 | 8.78 | 0.48 | 5.78% | 8.21 | 8.82 | 398863 | 34395.16 | 3.69% |
| 2024-04-26 | 8.07 | 8.30 | 0.20 | 2.47% | 8.00 | 8.32 | 262765 | 21538.70 | 2.43% |
| 2024-04-25 | 7.96 | 8.10 | 0.09 | 1.12% | 7.91 | 8.15 | 192298 | 15553.58 | 1.78% |
| 2024-04-24 | 8.00 | 8.01 | 0.02 | 0.25% | 7.88 | 8.05 | 172898 | 13770.49 | 1.60% |
| 2024-04-23 | 7.93 | 7.99 | 0.09 | 1.14% | 7.90 | 8.16 | 204063 | 16380.63 | 1.89% |
| 2024-04-22 | 8.05 | 7.90 | -0.11 | -1.37% | 7.79 | 8.06 | 164305 | 13007.45 | 1.52% |
| 2024-04-19 | 8.23 | 8.01 | -0.26 | -3.14% | 7.99 | 8.24 | 271914 | 21947.85 | 2.51% |
| 2024-04-18 | 8.63 | 8.27 | -0.37 | -4.28% | 8.25 | 8.64 | 378544 | 31772.94 | 3.50% |
| 2024-04-17 | 7.93 | 8.64 | 0.49 | 6.01% | 7.92 | 8.66 | 452680 | 38350.18 | 4.19% |
| 2024-04-16 | 8.88 | 8.15 | -0.90 | -9.94% | 8.15 | 8.91 | 517509 | 43422.66 | 4.79% |
| 2024-04-15 | 9.25 | 9.05 | -0.41 | -4.33% | 8.82 | 9.57 | 596889 | 54441.49 | 5.52% |
| 2024-04-12 | 9.35 | 9.46 | 0.26 | 2.83% | 9.18 | 9.89 | 1016875 | 96586.52 | 9.40% |
| 2024-04-11 | 8.33 | 9.20 | 0.84 | 10.05% | 8.25 | 9.20 | 566406 | 51011.79 | 5.24% |
| 2024-04-10 | 8.60 | 8.36 | -0.27 | -3.13% | 8.30 | 8.61 | 121463 | 10226.75 | 1.12% |
| 2024-04-09 | 8.49 | 8.63 | 0.21 | 2.49% | 8.49 | 8.66 | 112713 | 9672.77 | 1.04% |
| 2024-04-08 | 8.63 | 8.42 | -0.24 | -2.77% | 8.42 | 8.64 | 137874 | 11740.66 | 1.28% |
| 2024-04-03 | 8.84 | 8.66 | -0.21 | -2.37% | 8.65 | 8.88 | 161414 | 14042.20 | 1.49% |
| 2024-04-02 | 9.08 | 8.87 | -0.20 | -2.21% | 8.84 | 9.17 | 315923 | 28402.62 | 2.92% |
| 2024-04-01 | 8.74 | 9.07 | 0.37 | 4.25% | 8.74 | 9.10 | 244623 | 21950.02 | 2.26% |
| 2024-03-29 | 8.62 | 8.70 | -0.05 | -0.57% | 8.62 | 8.81 | 148252 | 12911.86 | 1.37% |
| 2024-03-28 | 8.38 | 8.75 | 0.15 | 1.74% | 8.38 | 8.88 | 289225 | 25063.51 | 2.67% |
| 2024-03-27 | 8.63 | 8.60 | -0.02 | -0.23% | 8.57 | 9.38 | 391154 | 34611.74 | 3.62% |
| 2024-03-26 | 8.65 | 8.62 | -0.03 | -0.35% | 8.48 | 8.69 | 149178 | 12805.64 | 1.38% |
| 2024-03-25 | 8.72 | 8.65 | -0.37 | -4.10% | 8.60 | 8.94 | 198545 | 17379.85 | 1.84% |
| 2024-03-22 | 9.30 | 9.02 | -0.30 | -3.22% | 9.00 | 9.31 | 181033 | 16492.44 | 1.67% |
| 2024-03-21 | 9.40 | 9.32 | -0.05 | -0.53% | 9.27 | 9.44 | 137014 | 12806.90 | 1.27% |
| 2024-03-20 | 9.33 | 9.37 | 0.03 | 0.32% | 9.28 | 9.37 | 114171 | 10649.52 | 1.06% |
| 2024-03-19 | 9.40 | 9.34 | -0.09 | -0.95% | 9.34 | 9.47 | 125891 | 11835.50 | 1.16% |
| 2024-03-18 | 9.39 | 9.43 | 0.06 | 0.64% | 9.35 | 9.44 | 138988 | 13063.17 | 1.29% |
| 2024-03-15 | 9.32 | 9.37 | -0.01 | -0.11% | 9.23 | 9.40 | 148526 | 13821.56 | 1.37% |
| 2024-03-14 | 9.37 | 9.38 | 0.00 | 0.00% | 9.33 | 9.51 | 176352 | 16608.63 | 1.63% |
| 2024-03-13 | 9.51 | 9.38 | -0.20 | -2.09% | 9.32 | 9.52 | 181935 | 17109.52 | 1.68% |
| 2024-03-12 | 9.42 | 9.58 | 0.16 | 1.70% | 9.36 | 9.62 | 256949 | 24403.68 | 2.38% |
| 2024-03-11 | 9.22 | 9.42 | 0.30 | 3.29% | 9.22 | 9.42 | 215912 | 20134.26 | 2.00% |
| 2024-03-08 | 9.02 | 9.12 | 0.07 | 0.77% | 8.97 | 9.15 | 140858 | 12790.00 | 1.30% |
| 2024-03-07 | 9.31 | 9.05 | -0.20 | -2.16% | 9.05 | 9.33 | 157554 | 14463.46 | 1.46% |
| 2024-03-06 | 9.21 | 9.25 | 0.03 | 0.33% | 9.11 | 9.39 | 154604 | 14284.47 | 1.43% |
| 2024-03-05 | 9.35 | 9.22 | -0.15 | -1.60% | 9.19 | 9.38 | 175406 | 16255.44 | 1.62% |
| 2024-03-04 | 9.52 | 9.37 | -0.15 | -1.58% | 9.25 | 9.58 | 214624 | 20087.13 | 1.98% |
| 2024-03-01 | 9.44 | 9.52 | 0.07 | 0.74% | 9.34 | 9.75 | 295439 | 28095.20 | 2.73% |
| 2024-02-29 | 9.05 | 9.45 | 0.33 | 3.62% | 9.04 | 9.45 | 235386 | 21913.90 | 2.18% |
| 2024-02-28 | 9.52 | 9.12 | -0.38 | -4.00% | 9.10 | 9.85 | 372633 | 35532.17 | 3.45% |
| 2024-02-27 | 9.32 | 9.50 | 0.16 | 1.71% | 9.26 | 9.50 | 240034 | 22609.94 | 2.22% |
| 2024-02-26 | 9.32 | 9.34 | 0.00 | 0.00% | 9.18 | 9.44 | 229161 | 21323.34 | 2.12% |
| 2024-02-23 | 9.30 | 9.34 | 0.00 | 0.00% | 9.21 | 9.41 | 230577 | 21414.17 | 2.13% |
| 2024-02-22 | 9.20 | 9.34 | 0.09 | 0.97% | 9.18 | 9.44 | 249983 | 23328.03 | 2.31% |
| 2024-02-21 | 8.90 | 9.25 | 0.26 | 2.89% | 8.82 | 9.56 | 358815 | 33269.48 | 3.32% |
| 2024-02-20 | 8.90 | 8.99 | 0.02 | 0.22% | 8.74 | 9.07 | 195769 | 17491.99 | 1.81% |
| 2024-02-19 | 9.10 | 8.97 | -0.02 | -0.22% | 8.81 | 9.12 | 257263 | 23037.25 | 2.38% |
| 2024-02-08 | 8.50 | 8.99 | 0.43 | 5.02% | 8.50 | 9.04 | 379440 | 33375.20 | 3.51% |
| 2024-02-07 | 8.08 | 8.56 | 0.45 | 5.55% | 8.01 | 8.67 | 393567 | 33298.22 | 3.64% |
| 2024-02-06 | 7.45 | 8.11 | 0.39 | 5.05% | 7.35 | 8.23 | 319450 | 24884.28 | 2.95% |
| 2024-02-05 | 8.45 | 7.72 | -0.86 | -10.02% | 7.72 | 8.49 | 387193 | 30716.51 | 3.58% |