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 | 8.59 | 8.43 | -0.16 | -1.86% | 8.40 | 8.61 | 56723 | 4798.59 | 0.89% |
| 2024-05-09 | 8.45 | 8.59 | 0.12 | 1.42% | 8.45 | 8.62 | 65446 | 5611.78 | 1.02% |
| 2024-05-08 | 8.62 | 8.47 | -0.17 | -1.97% | 8.46 | 8.62 | 63569 | 5422.44 | 0.99% |
| 2024-05-07 | 8.57 | 8.64 | 0.02 | 0.23% | 8.57 | 8.78 | 81883 | 7097.87 | 1.28% |
| 2024-05-06 | 8.51 | 8.62 | 0.14 | 1.65% | 8.51 | 8.70 | 101838 | 8781.56 | 1.59% |
| 2024-04-30 | 8.50 | 8.48 | 0.00 | 0.00% | 8.38 | 8.53 | 86801 | 7345.93 | 1.35% |
| 2024-04-29 | 8.19 | 8.48 | 0.30 | 3.67% | 8.18 | 8.49 | 114479 | 9614.23 | 1.79% |
| 2024-04-26 | 7.99 | 8.18 | 0.17 | 2.12% | 7.93 | 8.21 | 100214 | 8143.43 | 1.56% |
| 2024-04-25 | 7.90 | 8.01 | 0.05 | 0.63% | 7.84 | 8.05 | 74320 | 5915.38 | 1.16% |
| 2024-04-24 | 7.65 | 7.96 | 0.33 | 4.33% | 7.62 | 7.96 | 99814 | 7820.02 | 1.56% |
| 2024-04-23 | 7.71 | 7.63 | -0.06 | -0.78% | 7.58 | 7.88 | 68868 | 5288.47 | 1.07% |
| 2024-04-22 | 7.68 | 7.69 | -0.06 | -0.77% | 7.49 | 7.80 | 72027 | 5517.27 | 1.12% |
| 2024-04-19 | 7.83 | 7.75 | -0.13 | -1.65% | 7.67 | 7.87 | 77972 | 6050.81 | 1.22% |
| 2024-04-18 | 8.02 | 7.88 | -0.12 | -1.50% | 7.86 | 8.07 | 90580 | 7209.67 | 1.41% |
| 2024-04-17 | 7.59 | 8.00 | 0.51 | 6.81% | 7.58 | 8.00 | 124870 | 9799.24 | 1.95% |
| 2024-04-16 | 7.79 | 7.49 | -0.32 | -4.10% | 7.48 | 7.83 | 133236 | 10145.29 | 2.08% |
| 2024-04-15 | 8.01 | 7.81 | -0.41 | -4.99% | 7.64 | 8.19 | 186809 | 14689.91 | 2.92% |
| 2024-04-12 | 8.17 | 8.22 | 0.07 | 0.86% | 8.17 | 8.46 | 104010 | 8628.58 | 1.62% |
| 2024-04-11 | 8.11 | 8.15 | -0.02 | -0.24% | 8.07 | 8.31 | 76286 | 6261.17 | 1.19% |
| 2024-04-10 | 8.43 | 8.17 | -0.25 | -2.97% | 8.09 | 8.43 | 81780 | 6698.83 | 1.28% |
| 2024-04-09 | 8.38 | 8.42 | 0.09 | 1.08% | 8.28 | 8.43 | 74716 | 6245.25 | 1.17% |
| 2024-04-08 | 8.57 | 8.33 | -0.27 | -3.14% | 8.32 | 8.60 | 86916 | 7345.82 | 1.36% |
| 2024-04-03 | 8.66 | 8.60 | -0.11 | -1.26% | 8.52 | 8.70 | 89346 | 7677.34 | 1.39% |
| 2024-04-02 | 8.87 | 8.71 | -0.16 | -1.80% | 8.67 | 8.87 | 86601 | 7563.28 | 1.35% |
| 2024-04-01 | 8.80 | 8.87 | 0.09 | 1.03% | 8.75 | 8.97 | 127330 | 11273.27 | 1.99% |
| 2024-03-29 | 8.55 | 8.78 | 0.20 | 2.33% | 8.46 | 8.80 | 99208 | 8552.84 | 1.55% |
| 2024-03-28 | 8.28 | 8.58 | 0.30 | 3.62% | 8.24 | 8.70 | 132844 | 11346.25 | 2.08% |
| 2024-03-27 | 8.65 | 8.28 | -0.37 | -4.28% | 8.26 | 8.65 | 108140 | 9100.83 | 1.69% |
| 2024-03-26 | 8.66 | 8.65 | -0.01 | -0.12% | 8.52 | 8.83 | 99693 | 8648.87 | 1.56% |
| 2024-03-25 | 8.92 | 8.66 | -0.34 | -3.78% | 8.60 | 8.99 | 128949 | 11392.57 | 2.02% |
| 2024-03-22 | 9.02 | 9.00 | -0.05 | -0.55% | 8.89 | 9.10 | 112270 | 10096.23 | 1.76% |
| 2024-03-21 | 9.17 | 9.05 | -0.13 | -1.42% | 8.99 | 9.21 | 138833 | 12603.87 | 2.17% |
| 2024-03-20 | 9.14 | 9.18 | 0.02 | 0.22% | 9.10 | 9.27 | 149511 | 13727.23 | 2.34% |
| 2024-03-19 | 9.30 | 9.16 | 0.02 | 0.22% | 9.13 | 9.37 | 181250 | 16725.56 | 2.83% |
| 2024-03-18 | 8.85 | 9.14 | 0.30 | 3.39% | 8.84 | 9.14 | 173692 | 15623.45 | 2.72% |
| 2024-03-15 | 8.76 | 8.84 | 0.05 | 0.57% | 8.66 | 8.86 | 118411 | 10353.31 | 1.85% |
| 2024-03-14 | 8.87 | 8.79 | -0.16 | -1.79% | 8.65 | 8.94 | 155201 | 13646.10 | 2.43% |
| 2024-03-13 | 8.92 | 8.95 | 0.09 | 1.02% | 8.85 | 9.08 | 188502 | 16892.51 | 2.95% |
| 2024-03-12 | 8.88 | 8.86 | -0.07 | -0.78% | 8.77 | 8.96 | 187261 | 16571.04 | 2.93% |
| 2024-03-11 | 8.97 | 8.93 | -0.28 | -3.04% | 8.74 | 9.00 | 326280 | 28816.37 | 5.10% |
| 2024-03-08 | 8.55 | 9.21 | 0.61 | 7.09% | 8.52 | 9.27 | 271945 | 24367.25 | 4.25% |
| 2024-03-07 | 8.78 | 8.60 | -0.09 | -1.04% | 8.60 | 8.96 | 131130 | 11505.43 | 2.05% |
| 2024-03-06 | 8.60 | 8.69 | -0.01 | -0.11% | 8.49 | 8.77 | 130220 | 11249.38 | 2.04% |
| 2024-03-05 | 8.77 | 8.70 | -0.16 | -1.81% | 8.64 | 8.86 | 129710 | 11352.12 | 2.03% |
| 2024-03-04 | 8.83 | 8.86 | 0.13 | 1.49% | 8.68 | 8.96 | 160599 | 14159.09 | 2.51% |
| 2024-03-01 | 8.50 | 8.73 | 0.22 | 2.59% | 8.45 | 8.77 | 158456 | 13728.45 | 2.48% |
| 2024-02-29 | 8.06 | 8.51 | 0.42 | 5.19% | 8.04 | 8.51 | 147403 | 12327.03 | 2.30% |
| 2024-02-28 | 8.73 | 8.09 | -0.55 | -6.37% | 8.02 | 8.79 | 246458 | 20863.61 | 3.85% |
| 2024-02-27 | 8.27 | 8.64 | 0.36 | 4.35% | 8.22 | 8.64 | 127450 | 10796.53 | 1.99% |
| 2024-02-26 | 8.23 | 8.28 | 0.02 | 0.24% | 8.19 | 8.41 | 106795 | 8865.52 | 1.67% |
| 2024-02-23 | 8.08 | 8.26 | 0.17 | 2.10% | 8.03 | 8.26 | 104637 | 8542.39 | 1.64% |
| 2024-02-22 | 7.88 | 8.09 | 0.21 | 2.66% | 7.86 | 8.12 | 111746 | 8968.76 | 1.75% |
| 2024-02-21 | 7.79 | 7.88 | 0.00 | 0.00% | 7.76 | 8.13 | 122990 | 9759.77 | 1.92% |
| 2024-02-20 | 7.84 | 7.88 | 0.01 | 0.13% | 7.71 | 7.92 | 90858 | 7080.91 | 1.42% |
| 2024-02-19 | 7.84 | 7.87 | 0.12 | 1.55% | 7.71 | 7.91 | 147524 | 11501.85 | 2.31% |
| 2024-02-08 | 7.62 | 7.75 | 0.38 | 5.16% | 7.42 | 7.78 | 183114 | 13998.18 | 2.86% |
| 2024-02-07 | 7.05 | 7.37 | 0.36 | 5.14% | 7.03 | 7.54 | 179024 | 13187.43 | 2.80% |
| 2024-02-06 | 6.40 | 7.01 | 0.53 | 8.18% | 6.33 | 7.08 | 157172 | 10599.12 | 2.46% |
| 2024-02-05 | 7.03 | 6.48 | -0.59 | -8.35% | 6.36 | 7.03 | 153794 | 10190.91 | 2.40% |
| 2024-02-02 | 7.44 | 7.07 | -0.37 | -4.97% | 6.84 | 7.58 | 125933 | 9043.59 | 1.97% |