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 | 8.70 | 9.01 | 0.33 | 3.80% | 8.65 | 9.39 | 253395 | 22938.56 | 5.80% |
| 2024-05-09 | 8.43 | 8.68 | 0.23 | 2.72% | 8.43 | 8.72 | 102576 | 8827.88 | 2.35% |
| 2024-05-08 | 8.49 | 8.45 | -0.08 | -0.94% | 8.40 | 8.54 | 73235 | 6196.77 | 1.68% |
| 2024-05-07 | 8.48 | 8.53 | 0.01 | 0.12% | 8.44 | 8.69 | 127041 | 10856.81 | 2.91% |
| 2024-05-06 | 8.41 | 8.52 | 0.22 | 2.65% | 8.31 | 8.52 | 110743 | 9349.01 | 2.54% |
| 2024-04-30 | 8.19 | 8.30 | 0.09 | 1.10% | 8.19 | 8.37 | 100616 | 8322.63 | 2.30% |
| 2024-04-29 | 8.16 | 8.21 | 0.03 | 0.37% | 8.14 | 8.25 | 88238 | 7225.55 | 2.02% |
| 2024-04-26 | 8.27 | 8.18 | -0.11 | -1.33% | 8.13 | 8.33 | 124235 | 10198.02 | 2.85% |
| 2024-04-25 | 8.05 | 8.29 | 0.19 | 2.35% | 7.96 | 8.29 | 121963 | 9899.56 | 2.79% |
| 2024-04-24 | 8.04 | 8.10 | 0.07 | 0.87% | 7.98 | 8.10 | 73697 | 5916.80 | 1.69% |
| 2024-04-23 | 8.07 | 8.03 | -0.02 | -0.25% | 7.95 | 8.11 | 74460 | 5973.27 | 1.71% |
| 2024-04-22 | 8.00 | 8.05 | 0.01 | 0.12% | 7.95 | 8.18 | 114045 | 9160.07 | 2.61% |
| 2024-04-19 | 8.05 | 8.04 | -0.09 | -1.11% | 7.92 | 8.11 | 92463 | 7391.11 | 2.12% |
| 2024-04-18 | 8.00 | 8.13 | 0.08 | 0.99% | 7.89 | 8.15 | 130925 | 10537.69 | 3.00% |
| 2024-04-17 | 7.51 | 8.05 | 0.71 | 9.67% | 7.48 | 8.11 | 144740 | 11401.77 | 3.31% |
| 2024-04-16 | 7.72 | 7.34 | -0.47 | -6.02% | 7.25 | 7.76 | 121231 | 9031.00 | 2.78% |
| 2024-04-15 | 7.75 | 7.81 | 0.13 | 1.69% | 7.64 | 8.08 | 103832 | 8125.22 | 2.38% |
| 2024-04-12 | 7.77 | 7.68 | -0.08 | -1.03% | 7.64 | 7.85 | 44318 | 3440.60 | 1.01% |
| 2024-04-11 | 7.60 | 7.76 | 0.11 | 1.44% | 7.54 | 7.85 | 45887 | 3551.25 | 1.05% |
| 2024-04-10 | 7.84 | 7.65 | -0.14 | -1.80% | 7.53 | 7.87 | 62804 | 4818.53 | 1.44% |
| 2024-04-09 | 7.72 | 7.79 | 0.04 | 0.52% | 7.68 | 7.85 | 41217 | 3199.26 | 0.94% |
| 2024-04-08 | 8.02 | 7.75 | -0.27 | -3.37% | 7.72 | 8.04 | 58492 | 4590.45 | 1.34% |
| 2024-04-03 | 7.88 | 8.02 | 0.13 | 1.65% | 7.79 | 8.06 | 73469 | 5837.23 | 1.68% |
| 2024-04-02 | 7.92 | 7.89 | -0.03 | -0.38% | 7.84 | 8.06 | 58757 | 4656.27 | 1.35% |
| 2024-04-01 | 7.81 | 7.92 | 0.13 | 1.67% | 7.81 | 7.95 | 66781 | 5274.26 | 1.53% |
| 2024-03-29 | 7.67 | 7.79 | 0.13 | 1.70% | 7.63 | 7.80 | 47164 | 3636.77 | 1.08% |
| 2024-03-28 | 7.54 | 7.66 | 0.15 | 2.00% | 7.50 | 7.75 | 58024 | 4436.95 | 1.33% |
| 2024-03-27 | 7.63 | 7.51 | -0.15 | -1.96% | 7.50 | 7.93 | 81799 | 6313.01 | 1.87% |
| 2024-03-26 | 7.52 | 7.66 | 0.11 | 1.46% | 7.45 | 7.69 | 74386 | 5618.68 | 1.70% |
| 2024-03-25 | 7.81 | 7.55 | -0.28 | -3.58% | 7.50 | 7.85 | 80070 | 6161.21 | 1.83% |
| 2024-03-22 | 7.84 | 7.83 | -0.02 | -0.25% | 7.65 | 7.89 | 52940 | 4116.22 | 1.21% |
| 2024-03-21 | 7.80 | 7.85 | 0.06 | 0.77% | 7.73 | 7.87 | 33830 | 2644.97 | 0.77% |
| 2024-03-20 | 7.80 | 7.79 | -0.01 | -0.13% | 7.70 | 7.80 | 32883 | 2548.92 | 0.75% |
| 2024-03-19 | 7.81 | 7.80 | -0.01 | -0.13% | 7.76 | 7.88 | 41489 | 3245.40 | 0.95% |
| 2024-03-18 | 7.62 | 7.81 | 0.22 | 2.90% | 7.62 | 7.84 | 57213 | 4442.88 | 1.31% |
| 2024-03-15 | 7.44 | 7.59 | 0.18 | 2.43% | 7.41 | 7.59 | 46862 | 3526.62 | 1.07% |
| 2024-03-14 | 7.47 | 7.41 | -0.05 | -0.67% | 7.30 | 7.51 | 40924 | 3038.05 | 0.94% |
| 2024-03-13 | 7.46 | 7.46 | -0.01 | -0.13% | 7.40 | 7.50 | 38690 | 2884.82 | 0.89% |
| 2024-03-12 | 7.48 | 7.47 | 0.01 | 0.13% | 7.40 | 7.54 | 51649 | 3843.24 | 1.18% |
| 2024-03-11 | 7.42 | 7.46 | 0.03 | 0.40% | 7.36 | 7.47 | 45578 | 3381.71 | 1.04% |
| 2024-03-08 | 7.36 | 7.43 | 0.06 | 0.81% | 7.28 | 7.48 | 60070 | 4419.53 | 1.38% |
| 2024-03-07 | 7.18 | 7.37 | 0.24 | 3.37% | 7.17 | 7.59 | 154614 | 11496.51 | 3.54% |
| 2024-03-06 | 6.90 | 7.13 | 0.18 | 2.59% | 6.90 | 7.20 | 59349 | 4203.89 | 1.36% |
| 2024-03-05 | 7.04 | 6.95 | -0.12 | -1.70% | 6.92 | 7.05 | 42425 | 2959.78 | 0.97% |
| 2024-03-04 | 7.09 | 7.07 | -0.02 | -0.28% | 6.97 | 7.15 | 48834 | 3446.87 | 1.12% |
| 2024-03-01 | 6.96 | 7.09 | 0.13 | 1.87% | 6.94 | 7.13 | 59174 | 4169.87 | 1.36% |
| 2024-02-29 | 6.58 | 6.96 | 0.30 | 4.50% | 6.58 | 6.96 | 73468 | 5033.90 | 1.68% |
| 2024-02-28 | 7.10 | 6.66 | -0.49 | -6.85% | 6.64 | 7.22 | 108339 | 7572.92 | 2.48% |
| 2024-02-27 | 7.05 | 7.15 | 0.06 | 0.85% | 7.00 | 7.15 | 66515 | 4708.31 | 1.52% |
| 2024-02-26 | 7.03 | 7.09 | 0.10 | 1.43% | 7.02 | 7.19 | 114177 | 8101.16 | 2.61% |
| 2024-02-23 | 6.85 | 6.99 | 0.39 | 5.91% | 6.77 | 7.18 | 114752 | 7950.60 | 2.63% |
| 2024-02-22 | 6.49 | 6.60 | 0.11 | 1.69% | 6.46 | 6.61 | 38870 | 2544.31 | 0.89% |
| 2024-02-21 | 6.34 | 6.49 | 0.05 | 0.78% | 6.33 | 6.68 | 49233 | 3232.03 | 1.13% |
| 2024-02-20 | 6.35 | 6.44 | 0.04 | 0.63% | 6.24 | 6.46 | 36441 | 2335.53 | 0.83% |
| 2024-02-19 | 6.30 | 6.40 | 0.15 | 2.40% | 6.30 | 6.63 | 75296 | 4854.34 | 1.72% |
| 2024-02-08 | 5.70 | 6.25 | 0.55 | 9.65% | 5.62 | 6.32 | 98224 | 5840.11 | 2.25% |
| 2024-02-07 | 5.71 | 5.70 | -0.04 | -0.70% | 5.57 | 5.90 | 92140 | 5277.80 | 2.11% |
| 2024-02-06 | 5.44 | 5.74 | 0.28 | 5.13% | 5.11 | 5.93 | 100439 | 5515.29 | 2.30% |
| 2024-02-05 | 5.85 | 5.46 | -0.48 | -8.08% | 5.32 | 5.88 | 116573 | 6426.64 | 2.67% |