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 | 8.96 | 8.84 | -0.11 | -1.23% | 8.79 | 9.01 | 69724 | 6170.43 | 1.77% |
| 2024-05-09 | 8.92 | 8.95 | -0.03 | -0.33% | 8.92 | 9.04 | 63126 | 5660.81 | 1.60% |
| 2024-05-08 | 8.99 | 8.98 | -0.03 | -0.33% | 8.93 | 9.07 | 79294 | 7128.10 | 2.01% |
| 2024-05-07 | 8.80 | 9.01 | 0.20 | 2.27% | 8.77 | 9.02 | 104810 | 9358.71 | 2.66% |
| 2024-05-06 | 8.65 | 8.81 | 0.30 | 3.53% | 8.58 | 8.81 | 81621 | 7123.86 | 2.07% |
| 2024-04-30 | 8.53 | 8.51 | 0.02 | 0.24% | 8.41 | 8.64 | 65179 | 5552.55 | 1.65% |
| 2024-04-29 | 8.17 | 8.49 | 0.43 | 5.33% | 8.09 | 8.52 | 97653 | 8179.67 | 2.48% |
| 2024-04-26 | 8.45 | 8.31 | -0.10 | -1.19% | 8.27 | 8.45 | 65685 | 5458.98 | 1.67% |
| 2024-04-25 | 8.28 | 8.41 | 0.08 | 0.96% | 8.21 | 8.56 | 58698 | 4945.50 | 1.49% |
| 2024-04-24 | 8.17 | 8.33 | 0.06 | 0.73% | 8.13 | 8.33 | 57689 | 4762.20 | 1.46% |
| 2024-04-23 | 8.45 | 8.27 | -0.35 | -4.06% | 8.23 | 8.57 | 116491 | 9743.23 | 2.95% |
| 2024-04-22 | 9.00 | 8.62 | -0.46 | -5.07% | 8.57 | 9.00 | 148198 | 13011.07 | 3.76% |
| 2024-04-19 | 8.47 | 9.08 | 0.66 | 7.84% | 8.42 | 9.08 | 194230 | 17206.79 | 4.92% |
| 2024-04-18 | 8.26 | 8.42 | 0.16 | 1.94% | 8.22 | 8.46 | 55187 | 4620.04 | 1.40% |
| 2024-04-17 | 8.06 | 8.26 | 0.36 | 4.56% | 8.01 | 8.28 | 42283 | 3450.75 | 1.07% |
| 2024-04-16 | 8.28 | 7.90 | -0.42 | -5.05% | 7.90 | 8.28 | 57085 | 4583.19 | 1.45% |
| 2024-04-15 | 8.44 | 8.32 | -0.09 | -1.07% | 8.20 | 8.60 | 75480 | 6354.36 | 1.91% |
| 2024-04-12 | 8.42 | 8.41 | 0.01 | 0.12% | 8.32 | 8.50 | 32738 | 2752.49 | 0.83% |
| 2024-04-11 | 8.39 | 8.40 | -0.01 | -0.12% | 8.30 | 8.48 | 32099 | 2699.08 | 0.81% |
| 2024-04-10 | 8.57 | 8.41 | -0.23 | -2.66% | 8.34 | 8.59 | 40313 | 3407.53 | 1.02% |
| 2024-04-09 | 8.40 | 8.64 | 0.24 | 2.86% | 8.39 | 8.65 | 52159 | 4443.36 | 1.32% |
| 2024-04-08 | 8.66 | 8.40 | -0.28 | -3.23% | 8.38 | 8.68 | 63888 | 5451.41 | 1.62% |
| 2024-04-03 | 8.70 | 8.68 | -0.13 | -1.48% | 8.64 | 9.02 | 99639 | 8775.54 | 2.53% |
| 2024-04-02 | 8.48 | 8.81 | 0.32 | 3.77% | 8.46 | 8.88 | 118386 | 10287.30 | 3.00% |
| 2024-04-01 | 8.39 | 8.49 | 0.15 | 1.80% | 8.38 | 8.50 | 36107 | 3050.94 | 0.92% |
| 2024-03-29 | 8.29 | 8.34 | 0.08 | 0.97% | 8.24 | 8.34 | 24416 | 2023.57 | 0.62% |
| 2024-03-28 | 8.18 | 8.26 | 0.04 | 0.49% | 8.16 | 8.33 | 29395 | 2426.59 | 0.75% |
| 2024-03-27 | 8.30 | 8.22 | -0.10 | -1.20% | 8.21 | 8.34 | 27030 | 2236.68 | 0.69% |
| 2024-03-26 | 8.30 | 8.32 | 0.07 | 0.85% | 8.20 | 8.33 | 24235 | 2002.53 | 0.61% |
| 2024-03-25 | 8.38 | 8.25 | -0.16 | -1.90% | 8.23 | 8.42 | 32222 | 2684.95 | 0.82% |
| 2024-03-22 | 8.37 | 8.41 | 0.03 | 0.36% | 8.30 | 8.48 | 46938 | 3936.28 | 1.19% |
| 2024-03-21 | 8.46 | 8.38 | -0.12 | -1.41% | 8.32 | 8.50 | 51675 | 4341.32 | 1.31% |
| 2024-03-20 | 8.50 | 8.50 | -0.20 | -2.30% | 8.36 | 8.54 | 98384 | 8299.06 | 2.49% |
| 2024-03-19 | 8.80 | 8.70 | -0.15 | -1.69% | 8.69 | 8.83 | 42655 | 3735.04 | 1.08% |
| 2024-03-18 | 8.60 | 8.85 | 0.29 | 3.39% | 8.59 | 8.89 | 67955 | 5981.18 | 1.72% |
| 2024-03-15 | 8.43 | 8.56 | 0.13 | 1.54% | 8.36 | 8.58 | 37519 | 3182.48 | 0.95% |
| 2024-03-14 | 8.40 | 8.43 | 0.00 | 0.00% | 8.34 | 8.52 | 35295 | 2975.37 | 0.89% |
| 2024-03-13 | 8.47 | 8.43 | -0.05 | -0.59% | 8.36 | 8.53 | 42419 | 3580.49 | 1.08% |
| 2024-03-12 | 8.40 | 8.48 | 0.07 | 0.83% | 8.33 | 8.49 | 52492 | 4415.65 | 1.33% |
| 2024-03-11 | 8.36 | 8.41 | 0.08 | 0.96% | 8.22 | 8.43 | 77632 | 6478.51 | 1.97% |
| 2024-03-08 | 8.30 | 8.33 | 0.43 | 5.44% | 8.18 | 8.69 | 154361 | 12894.47 | 3.91% |
| 2024-03-07 | 7.87 | 7.90 | 0.03 | 0.38% | 7.87 | 8.04 | 35949 | 2859.48 | 0.91% |
| 2024-03-06 | 7.85 | 7.87 | 0.04 | 0.51% | 7.81 | 7.92 | 23732 | 1867.15 | 0.60% |
| 2024-03-05 | 8.00 | 7.83 | -0.18 | -2.25% | 7.80 | 8.01 | 32595 | 2568.09 | 0.83% |
| 2024-03-04 | 8.05 | 8.01 | -0.05 | -0.62% | 7.92 | 8.08 | 29144 | 2330.89 | 0.74% |
| 2024-03-01 | 8.00 | 8.06 | 0.07 | 0.88% | 7.97 | 8.12 | 25650 | 2060.14 | 0.65% |
| 2024-02-29 | 7.80 | 7.99 | 0.21 | 2.70% | 7.72 | 8.06 | 40663 | 3237.01 | 1.03% |
| 2024-02-28 | 8.27 | 7.78 | -0.45 | -5.47% | 7.75 | 8.38 | 67613 | 5483.47 | 1.71% |
| 2024-02-27 | 8.13 | 8.23 | 0.10 | 1.23% | 8.09 | 8.26 | 30027 | 2458.79 | 0.76% |
| 2024-02-26 | 7.99 | 8.13 | 0.16 | 2.01% | 7.92 | 8.32 | 49516 | 4027.85 | 1.26% |
| 2024-02-23 | 7.85 | 7.97 | 0.11 | 1.40% | 7.81 | 8.03 | 38466 | 3039.07 | 0.98% |
| 2024-02-22 | 7.77 | 7.86 | 0.03 | 0.38% | 7.74 | 7.90 | 27321 | 2139.78 | 0.69% |
| 2024-02-21 | 7.70 | 7.83 | 0.11 | 1.42% | 7.67 | 7.95 | 45356 | 3560.95 | 1.15% |
| 2024-02-20 | 7.70 | 7.72 | -0.03 | -0.39% | 7.58 | 7.75 | 26655 | 2043.71 | 0.68% |
| 2024-02-19 | 7.70 | 7.75 | 0.12 | 1.57% | 7.60 | 7.91 | 52925 | 4124.57 | 1.34% |
| 2024-02-08 | 6.98 | 7.63 | 0.62 | 8.84% | 6.96 | 7.66 | 73401 | 5364.43 | 1.86% |
| 2024-02-07 | 7.20 | 7.01 | -0.14 | -1.96% | 6.98 | 7.34 | 50993 | 3646.39 | 1.29% |
| 2024-02-06 | 6.87 | 7.15 | 0.24 | 3.47% | 6.64 | 7.38 | 50820 | 3576.42 | 1.29% |
| 2024-02-05 | 7.07 | 6.91 | -0.21 | -2.95% | 6.60 | 7.14 | 52875 | 3630.54 | 1.34% |
| 2024-02-02 | 7.27 | 7.12 | -0.18 | -2.47% | 6.84 | 7.39 | 48531 | 3451.56 | 1.23% |