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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.59 | 8.38 | -0.25 | -2.90% | 8.36 | 8.59 | 60757 | 5137.22 | 2.61% |
| 2024-05-07 | 8.49 | 8.63 | 0.14 | 1.65% | 8.42 | 8.65 | 67275 | 5763.43 | 2.89% |
| 2024-05-06 | 8.45 | 8.49 | 0.14 | 1.68% | 8.42 | 8.59 | 67305 | 5707.85 | 2.89% |
| 2024-04-30 | 8.41 | 8.35 | -0.07 | -0.83% | 8.23 | 8.48 | 64437 | 5378.40 | 2.77% |
| 2024-04-29 | 8.26 | 8.42 | 0.14 | 1.69% | 8.26 | 8.57 | 93029 | 7847.17 | 4.00% |
| 2024-04-26 | 8.05 | 8.28 | 0.24 | 2.99% | 8.05 | 8.30 | 69476 | 5704.17 | 2.99% |
| 2024-04-25 | 8.09 | 8.04 | -0.09 | -1.11% | 8.03 | 8.18 | 52835 | 4279.13 | 2.27% |
| 2024-04-24 | 7.91 | 8.13 | 0.25 | 3.17% | 7.88 | 8.14 | 69744 | 5624.65 | 3.00% |
| 2024-04-23 | 7.87 | 7.88 | 0.04 | 0.51% | 7.84 | 7.98 | 50435 | 3981.55 | 2.17% |
| 2024-04-22 | 8.00 | 7.84 | -0.22 | -2.73% | 7.69 | 8.06 | 62721 | 4927.01 | 2.70% |
| 2024-04-19 | 8.01 | 8.06 | 0.00 | 0.00% | 7.89 | 8.12 | 66039 | 5287.75 | 2.84% |
| 2024-04-18 | 8.10 | 8.06 | 0.04 | 0.50% | 7.81 | 8.21 | 123473 | 9942.26 | 5.31% |
| 2024-04-17 | 7.43 | 8.02 | 0.73 | 10.01% | 7.43 | 8.02 | 68323 | 5374.34 | 2.94% |
| 2024-04-16 | 7.89 | 7.29 | -0.69 | -8.65% | 7.23 | 7.90 | 109133 | 8133.15 | 4.69% |
| 2024-04-15 | 8.41 | 7.98 | -0.43 | -5.11% | 7.79 | 8.49 | 99956 | 8031.18 | 4.30% |
| 2024-04-12 | 8.50 | 8.41 | -0.10 | -1.18% | 8.39 | 8.66 | 46203 | 3943.50 | 1.99% |
| 2024-04-11 | 8.43 | 8.51 | 0.05 | 0.59% | 8.31 | 8.62 | 53307 | 4549.22 | 2.29% |
| 2024-04-10 | 8.83 | 8.46 | -0.31 | -3.53% | 8.41 | 8.90 | 77066 | 6629.56 | 3.31% |
| 2024-04-09 | 8.58 | 8.77 | 0.16 | 1.86% | 8.58 | 8.78 | 46884 | 4083.00 | 2.01% |
| 2024-04-08 | 8.85 | 8.61 | -0.30 | -3.37% | 8.60 | 8.89 | 67954 | 5905.61 | 2.92% |
| 2024-04-03 | 9.15 | 8.91 | -0.24 | -2.62% | 8.86 | 9.17 | 69030 | 6184.81 | 2.97% |
| 2024-04-02 | 9.24 | 9.15 | -0.12 | -1.29% | 9.05 | 9.28 | 67197 | 6152.88 | 2.89% |
| 2024-04-01 | 9.06 | 9.27 | 0.28 | 3.11% | 9.06 | 9.28 | 98331 | 9047.94 | 4.23% |
| 2024-03-29 | 8.83 | 8.99 | 0.15 | 1.70% | 8.80 | 8.99 | 72013 | 6416.56 | 3.10% |
| 2024-03-28 | 8.51 | 8.84 | 0.30 | 3.51% | 8.51 | 8.95 | 104692 | 9210.93 | 4.50% |
| 2024-03-27 | 9.00 | 8.54 | -0.49 | -5.43% | 8.54 | 9.01 | 107125 | 9373.89 | 4.60% |
| 2024-03-26 | 8.99 | 9.03 | 0.02 | 0.22% | 8.80 | 9.14 | 113826 | 10234.43 | 4.89% |
| 2024-03-25 | 9.39 | 9.01 | -0.46 | -4.86% | 9.00 | 9.45 | 162691 | 15029.15 | 6.95% |
| 2024-03-22 | 9.73 | 9.47 | -0.43 | -4.34% | 9.46 | 9.75 | 204415 | 19550.96 | 8.73% |
| 2024-03-21 | 9.48 | 9.90 | 0.42 | 4.43% | 9.36 | 10.15 | 334989 | 32556.61 | 14.31% |
| 2024-03-20 | 9.39 | 9.48 | 0.05 | 0.53% | 9.36 | 9.52 | 128126 | 12096.21 | 5.47% |
| 2024-03-19 | 9.40 | 9.43 | 0.01 | 0.11% | 9.30 | 9.50 | 158295 | 14894.54 | 6.76% |
| 2024-03-18 | 9.24 | 9.42 | 0.18 | 1.95% | 9.19 | 9.42 | 188291 | 17548.83 | 8.04% |
| 2024-03-15 | 8.91 | 9.24 | 0.24 | 2.67% | 8.91 | 9.24 | 169088 | 15482.23 | 7.22% |
| 2024-03-14 | 9.19 | 9.00 | -0.20 | -2.17% | 8.80 | 9.28 | 173685 | 15718.28 | 7.42% |
| 2024-03-13 | 9.16 | 9.20 | 0.01 | 0.11% | 9.10 | 9.26 | 152768 | 14037.56 | 6.53% |
| 2024-03-12 | 9.19 | 9.19 | -0.03 | -0.33% | 9.07 | 9.30 | 178159 | 16336.10 | 7.61% |
| 2024-03-11 | 9.10 | 9.22 | -0.14 | -1.50% | 8.90 | 9.23 | 269098 | 24301.62 | 11.50% |
| 2024-03-08 | 9.03 | 9.36 | 0.22 | 2.41% | 8.96 | 9.49 | 224690 | 20750.12 | 10.78% |
| 2024-03-07 | 9.62 | 9.14 | -0.76 | -7.68% | 9.12 | 9.80 | 369919 | 34856.80 | 17.74% |
| 2024-03-06 | 10.60 | 9.90 | -0.57 | -5.44% | 9.74 | 10.60 | 552253 | 55268.42 | 26.49% |
| 2024-03-05 | 9.60 | 10.47 | 0.95 | 9.98% | 9.60 | 10.47 | 520657 | 53144.22 | 24.97% |
| 2024-03-04 | 8.60 | 9.52 | 0.87 | 10.06% | 8.36 | 9.52 | 302597 | 27469.79 | 14.51% |
| 2024-03-01 | 8.51 | 8.65 | 0.14 | 1.65% | 8.47 | 8.73 | 150071 | 12902.12 | 7.20% |
| 2024-02-29 | 7.85 | 8.51 | 0.43 | 5.32% | 7.82 | 8.56 | 175954 | 14568.34 | 8.44% |
| 2024-02-28 | 8.86 | 8.08 | -0.90 | -10.02% | 8.08 | 8.93 | 256596 | 21989.88 | 12.31% |
| 2024-02-27 | 8.85 | 8.98 | 0.18 | 2.05% | 8.43 | 9.26 | 293668 | 25617.19 | 14.09% |
| 2024-02-26 | 8.32 | 8.80 | 0.80 | 10.00% | 8.10 | 8.80 | 209787 | 17915.41 | 10.06% |
| 2024-02-23 | 7.65 | 8.00 | 0.28 | 3.63% | 7.60 | 8.06 | 157209 | 12278.94 | 7.54% |
| 2024-02-22 | 7.27 | 7.72 | 0.46 | 6.34% | 7.26 | 7.78 | 169305 | 12669.03 | 8.12% |
| 2024-02-21 | 7.09 | 7.26 | 0.00 | 0.00% | 7.00 | 7.46 | 175587 | 12800.22 | 8.42% |
| 2024-02-20 | 7.10 | 7.26 | 0.24 | 3.42% | 6.83 | 7.59 | 204972 | 14596.41 | 9.83% |
| 2024-02-19 | 6.62 | 7.02 | 0.64 | 10.03% | 6.53 | 7.02 | 186032 | 12611.66 | 8.92% |
| 2024-02-08 | 5.80 | 6.38 | 0.58 | 10.00% | 5.65 | 6.38 | 178819 | 10805.74 | 8.58% |
| 2024-02-07 | 6.31 | 5.80 | -0.48 | -7.64% | 5.71 | 6.31 | 175699 | 10578.19 | 8.43% |
| 2024-02-06 | 6.06 | 6.28 | 0.02 | 0.32% | 5.63 | 6.53 | 164615 | 9803.80 | 7.90% |
| 2024-02-05 | 6.88 | 6.26 | -0.70 | -10.06% | 6.26 | 6.93 | 102959 | 6545.37 | 4.94% |
| 2024-02-02 | 7.30 | 6.96 | -0.40 | -5.43% | 6.62 | 7.56 | 92638 | 6570.64 | 4.44% |
| 2024-02-01 | 7.58 | 7.36 | -0.22 | -2.90% | 7.23 | 7.60 | 79330 | 5861.33 | 3.81% |
| 2024-01-31 | 8.15 | 7.58 | -0.54 | -6.65% | 7.52 | 8.18 | 93544 | 7315.56 | 4.49% |
| 2024-01-30 | 8.50 | 8.12 | -0.42 | -4.92% | 8.11 | 8.55 | 72921 | 6051.03 | 3.50% |