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 | 8.64 | 8.65 | 0.01 | 0.12% | 8.60 | 8.75 | 36303 | 3145.55 | 1.31% |
| 2024-05-09 | 8.55 | 8.64 | 0.04 | 0.47% | 8.55 | 8.74 | 38766 | 3355.69 | 1.40% |
| 2024-05-08 | 8.56 | 8.60 | -0.01 | -0.12% | 8.51 | 8.65 | 43156 | 3709.11 | 1.56% |
| 2024-05-07 | 8.64 | 8.61 | 0.01 | 0.12% | 8.44 | 8.66 | 48639 | 4156.02 | 1.76% |
| 2024-05-06 | 8.30 | 8.60 | 0.31 | 3.74% | 8.30 | 8.60 | 62866 | 5350.90 | 2.27% |
| 2024-04-30 | 8.09 | 8.29 | 0.14 | 1.72% | 8.09 | 8.32 | 69057 | 5697.64 | 2.50% |
| 2024-04-29 | 8.00 | 8.15 | 0.33 | 4.22% | 7.93 | 8.17 | 76072 | 6134.32 | 2.75% |
| 2024-04-26 | 7.78 | 7.82 | 0.05 | 0.64% | 7.65 | 7.84 | 45079 | 3501.30 | 1.63% |
| 2024-04-25 | 7.66 | 7.77 | 0.04 | 0.52% | 7.61 | 7.85 | 41169 | 3191.89 | 1.49% |
| 2024-04-24 | 7.77 | 7.73 | -0.07 | -0.90% | 7.60 | 7.77 | 52471 | 4034.15 | 1.90% |
| 2024-04-23 | 7.47 | 7.80 | 0.33 | 4.42% | 7.47 | 8.06 | 88381 | 6873.29 | 3.19% |
| 2024-04-22 | 7.47 | 7.47 | 0.00 | 0.00% | 7.22 | 7.57 | 44336 | 3299.82 | 1.60% |
| 2024-04-19 | 7.49 | 7.47 | -0.07 | -0.93% | 7.34 | 7.55 | 40453 | 3014.75 | 1.46% |
| 2024-04-18 | 7.49 | 7.54 | 0.05 | 0.67% | 7.40 | 7.67 | 53693 | 4057.67 | 1.94% |
| 2024-04-17 | 7.04 | 7.49 | 0.46 | 6.54% | 7.04 | 7.56 | 69075 | 5109.67 | 2.49% |
| 2024-04-16 | 7.60 | 7.03 | -0.67 | -8.70% | 6.99 | 7.61 | 89311 | 6433.66 | 3.23% |
| 2024-04-15 | 8.16 | 7.70 | -0.57 | -6.89% | 7.54 | 8.29 | 97733 | 7642.13 | 3.53% |
| 2024-04-12 | 8.47 | 8.27 | -0.24 | -2.82% | 8.27 | 8.53 | 39421 | 3300.08 | 1.42% |
| 2024-04-11 | 8.42 | 8.51 | 0.01 | 0.12% | 8.32 | 8.63 | 32485 | 2766.97 | 1.17% |
| 2024-04-10 | 8.68 | 8.50 | -0.27 | -3.08% | 8.42 | 8.77 | 40867 | 3503.70 | 1.48% |
| 2024-04-09 | 8.61 | 8.77 | 0.14 | 1.62% | 8.50 | 8.77 | 37644 | 3255.59 | 1.36% |
| 2024-04-08 | 8.86 | 8.63 | -0.22 | -2.49% | 8.62 | 8.87 | 48714 | 4254.18 | 1.76% |
| 2024-04-03 | 8.73 | 8.85 | 0.08 | 0.91% | 8.67 | 8.87 | 47295 | 4153.97 | 1.71% |
| 2024-04-02 | 8.81 | 8.77 | 0.02 | 0.23% | 8.64 | 8.84 | 44244 | 3864.84 | 1.60% |
| 2024-04-01 | 8.55 | 8.75 | 0.22 | 2.58% | 8.55 | 8.75 | 51800 | 4494.93 | 1.87% |
| 2024-03-29 | 8.34 | 8.53 | 0.21 | 2.52% | 8.30 | 8.53 | 42052 | 3544.22 | 1.52% |
| 2024-03-28 | 8.24 | 8.32 | 0.00 | 0.00% | 8.18 | 8.45 | 49140 | 4097.90 | 1.77% |
| 2024-03-27 | 8.46 | 8.32 | -0.10 | -1.19% | 8.31 | 8.62 | 64213 | 5448.46 | 2.32% |
| 2024-03-26 | 8.37 | 8.42 | 0.05 | 0.60% | 8.25 | 8.49 | 35630 | 2983.50 | 1.29% |
| 2024-03-25 | 8.56 | 8.37 | -0.23 | -2.67% | 8.35 | 8.59 | 42238 | 3578.70 | 1.53% |
| 2024-03-22 | 8.83 | 8.60 | -0.22 | -2.49% | 8.50 | 8.86 | 61880 | 5333.95 | 2.23% |
| 2024-03-21 | 8.76 | 8.82 | 0.07 | 0.80% | 8.69 | 8.93 | 68825 | 6058.69 | 2.49% |
| 2024-03-20 | 8.60 | 8.75 | 0.17 | 1.98% | 8.52 | 8.77 | 53140 | 4597.69 | 1.92% |
| 2024-03-19 | 8.50 | 8.58 | 0.08 | 0.94% | 8.46 | 8.76 | 65960 | 5691.94 | 2.38% |
| 2024-03-18 | 8.38 | 8.50 | 0.15 | 1.80% | 8.31 | 8.50 | 43974 | 3705.85 | 1.59% |
| 2024-03-15 | 8.20 | 8.35 | 0.14 | 1.71% | 8.17 | 8.35 | 39955 | 3309.76 | 1.44% |
| 2024-03-14 | 8.27 | 8.21 | -0.06 | -0.73% | 8.09 | 8.33 | 44575 | 3661.44 | 1.61% |
| 2024-03-13 | 8.30 | 8.27 | -0.05 | -0.60% | 8.17 | 8.35 | 39416 | 3250.53 | 1.42% |
| 2024-03-12 | 8.26 | 8.32 | 0.14 | 1.71% | 8.16 | 8.32 | 43809 | 3610.81 | 1.58% |
| 2024-03-11 | 8.03 | 8.18 | 0.17 | 2.12% | 7.94 | 8.18 | 48820 | 3948.91 | 1.76% |
| 2024-03-08 | 7.94 | 8.01 | 0.07 | 0.88% | 7.83 | 8.02 | 32000 | 2542.45 | 1.16% |
| 2024-03-07 | 7.98 | 7.94 | -0.02 | -0.25% | 7.93 | 8.10 | 41170 | 3295.12 | 1.49% |
| 2024-03-06 | 7.93 | 7.96 | 0.06 | 0.76% | 7.80 | 8.04 | 40093 | 3187.68 | 1.45% |
| 2024-03-05 | 7.98 | 7.90 | -0.13 | -1.62% | 7.86 | 8.00 | 40242 | 3185.35 | 1.45% |
| 2024-03-04 | 8.05 | 8.03 | -0.06 | -0.74% | 7.92 | 8.14 | 44665 | 3576.88 | 1.61% |
| 2024-03-01 | 8.14 | 8.09 | -0.05 | -0.61% | 8.01 | 8.25 | 57269 | 4631.20 | 2.07% |
| 2024-02-29 | 7.80 | 8.14 | 0.22 | 2.78% | 7.72 | 8.15 | 68993 | 5516.53 | 2.49% |
| 2024-02-28 | 8.61 | 7.92 | -0.58 | -6.82% | 7.91 | 8.76 | 113830 | 9486.99 | 4.11% |
| 2024-02-27 | 8.29 | 8.50 | 0.19 | 2.29% | 8.21 | 8.51 | 52156 | 4375.86 | 1.88% |
| 2024-02-26 | 8.23 | 8.31 | 0.08 | 0.97% | 8.13 | 8.48 | 74632 | 6181.42 | 2.70% |
| 2024-02-23 | 8.00 | 8.23 | 0.23 | 2.88% | 7.95 | 8.23 | 69100 | 5578.69 | 2.50% |
| 2024-02-22 | 7.77 | 8.00 | 0.19 | 2.43% | 7.71 | 8.00 | 58438 | 4620.05 | 2.11% |
| 2024-02-21 | 7.66 | 7.81 | 0.14 | 1.83% | 7.57 | 8.05 | 72878 | 5745.52 | 2.63% |
| 2024-02-20 | 7.66 | 7.67 | -0.04 | -0.52% | 7.54 | 7.73 | 55890 | 4265.81 | 2.02% |
| 2024-02-19 | 7.69 | 7.71 | 0.21 | 2.80% | 7.50 | 7.75 | 77925 | 5955.47 | 2.81% |
| 2024-02-08 | 6.80 | 7.50 | 0.68 | 9.97% | 6.70 | 7.50 | 104287 | 7432.91 | 3.77% |
| 2024-02-07 | 7.16 | 6.82 | -0.35 | -4.88% | 6.66 | 7.27 | 95807 | 6675.60 | 3.46% |
| 2024-02-06 | 6.80 | 7.17 | -0.12 | -1.65% | 6.56 | 7.44 | 117244 | 8036.71 | 4.23% |
| 2024-02-05 | 8.09 | 7.29 | -0.81 | -10.00% | 7.29 | 8.09 | 89682 | 6638.64 | 3.24% |
| 2024-02-02 | 8.37 | 8.10 | -0.31 | -3.69% | 7.77 | 8.56 | 74619 | 6093.61 | 2.69% |
| 2024-02-01 | 8.57 | 8.41 | -0.19 | -2.21% | 8.20 | 8.59 | 67608 | 5689.49 | 2.44% |