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 | 8.51 | 8.30 | -0.26 | -3.04% | 8.28 | 8.60 | 98748 | 8275.26 | 1.89% |
| 2024-05-09 | 8.41 | 8.56 | 0.13 | 1.54% | 8.40 | 8.58 | 83432 | 7103.84 | 1.60% |
| 2024-05-08 | 8.75 | 8.43 | -0.30 | -3.44% | 8.40 | 8.75 | 124220 | 10569.56 | 2.38% |
| 2024-05-07 | 8.56 | 8.73 | 0.19 | 2.22% | 8.48 | 8.79 | 167310 | 14524.51 | 3.20% |
| 2024-05-06 | 8.54 | 8.54 | 0.10 | 1.18% | 8.45 | 8.61 | 115898 | 9871.92 | 2.22% |
| 2024-04-30 | 8.64 | 8.44 | -0.21 | -2.43% | 8.36 | 8.68 | 128433 | 10924.40 | 2.46% |
| 2024-04-29 | 8.40 | 8.65 | 0.26 | 3.10% | 8.40 | 8.66 | 144074 | 12352.64 | 2.76% |
| 2024-04-26 | 8.15 | 8.39 | 0.26 | 3.20% | 8.03 | 8.44 | 173380 | 14380.44 | 3.32% |
| 2024-04-25 | 8.25 | 8.13 | -0.25 | -2.98% | 8.12 | 8.32 | 148092 | 12124.12 | 2.84% |
| 2024-04-24 | 8.24 | 8.38 | 0.25 | 3.08% | 8.18 | 8.43 | 179984 | 15004.79 | 3.45% |
| 2024-04-23 | 8.50 | 8.13 | -0.75 | -8.45% | 8.00 | 8.50 | 290366 | 23763.49 | 5.56% |
| 2024-04-22 | 8.65 | 8.88 | 0.29 | 3.38% | 8.46 | 8.99 | 157821 | 13916.86 | 3.02% |
| 2024-04-19 | 8.51 | 8.59 | -0.04 | -0.46% | 8.46 | 8.69 | 88014 | 7552.50 | 1.69% |
| 2024-04-18 | 8.78 | 8.63 | -0.14 | -1.60% | 8.60 | 8.86 | 130296 | 11361.94 | 2.50% |
| 2024-04-17 | 8.29 | 8.77 | 0.61 | 7.48% | 8.29 | 8.77 | 151699 | 13138.73 | 2.90% |
| 2024-04-16 | 8.88 | 8.16 | -0.83 | -9.23% | 8.15 | 8.99 | 193064 | 16253.61 | 3.70% |
| 2024-04-15 | 9.26 | 8.99 | -0.40 | -4.26% | 8.70 | 9.43 | 164975 | 14969.92 | 3.16% |
| 2024-04-12 | 9.70 | 9.39 | -0.31 | -3.20% | 9.35 | 9.80 | 129506 | 12352.58 | 2.48% |
| 2024-04-11 | 9.54 | 9.70 | -0.03 | -0.31% | 9.49 | 9.92 | 126957 | 12361.42 | 2.43% |
| 2024-04-10 | 9.79 | 9.73 | 0.03 | 0.31% | 9.67 | 10.02 | 191286 | 18863.22 | 3.66% |
| 2024-04-09 | 9.56 | 9.70 | 0.13 | 1.36% | 9.51 | 9.70 | 83092 | 7988.82 | 1.59% |
| 2024-04-08 | 9.65 | 9.57 | -0.15 | -1.54% | 9.57 | 9.76 | 83512 | 8057.08 | 1.60% |
| 2024-04-03 | 9.95 | 9.72 | -0.27 | -2.70% | 9.66 | 9.97 | 129481 | 12644.31 | 2.48% |
| 2024-04-02 | 10.12 | 9.99 | -0.09 | -0.89% | 9.88 | 10.13 | 135097 | 13500.07 | 2.59% |
| 2024-04-01 | 9.94 | 10.08 | 0.05 | 0.50% | 9.94 | 10.11 | 176193 | 17670.61 | 3.37% |
| 2024-03-29 | 9.73 | 10.03 | 0.34 | 3.51% | 9.66 | 10.04 | 222092 | 21947.74 | 4.25% |
| 2024-03-28 | 9.45 | 9.69 | 0.24 | 2.54% | 9.38 | 9.84 | 178089 | 17180.17 | 3.41% |
| 2024-03-27 | 9.74 | 9.45 | -0.17 | -1.77% | 9.43 | 10.02 | 171561 | 16647.09 | 3.29% |
| 2024-03-26 | 9.68 | 9.62 | -0.09 | -0.93% | 9.49 | 9.80 | 150245 | 14466.91 | 2.88% |
| 2024-03-25 | 10.04 | 9.71 | -0.40 | -3.96% | 9.68 | 10.22 | 212413 | 21222.12 | 4.07% |
| 2024-03-22 | 10.21 | 10.11 | -0.21 | -2.03% | 10.01 | 10.33 | 218491 | 22122.83 | 4.18% |
| 2024-03-21 | 10.47 | 10.32 | -0.28 | -2.64% | 10.25 | 10.55 | 290988 | 30175.93 | 5.57% |
| 2024-03-20 | 10.53 | 10.60 | -0.09 | -0.84% | 10.47 | 10.72 | 262850 | 27818.90 | 5.03% |
| 2024-03-19 | 10.42 | 10.69 | 0.25 | 2.39% | 10.27 | 10.98 | 460844 | 49218.16 | 8.82% |
| 2024-03-18 | 10.37 | 10.44 | 0.12 | 1.16% | 10.30 | 10.50 | 242101 | 25160.87 | 4.64% |
| 2024-03-15 | 10.10 | 10.32 | 0.15 | 1.47% | 9.96 | 10.34 | 210233 | 21422.73 | 4.03% |
| 2024-03-14 | 10.40 | 10.17 | -0.28 | -2.68% | 9.97 | 10.48 | 250758 | 25592.48 | 4.80% |
| 2024-03-13 | 10.50 | 10.45 | -0.05 | -0.48% | 10.32 | 10.56 | 228617 | 23854.95 | 4.38% |
| 2024-03-12 | 10.35 | 10.50 | 0.01 | 0.10% | 10.30 | 10.62 | 285943 | 29928.59 | 5.48% |
| 2024-03-11 | 10.25 | 10.49 | 0.16 | 1.55% | 10.08 | 10.53 | 283669 | 29373.66 | 5.43% |
| 2024-03-08 | 10.19 | 10.33 | 0.09 | 0.88% | 10.09 | 10.37 | 220515 | 22575.92 | 4.22% |
| 2024-03-07 | 10.51 | 10.24 | -0.40 | -3.76% | 10.15 | 10.64 | 355399 | 36888.86 | 6.81% |
| 2024-03-06 | 9.93 | 10.64 | 0.68 | 6.83% | 9.91 | 10.74 | 508583 | 53150.57 | 9.74% |
| 2024-03-05 | 10.23 | 9.96 | -0.31 | -3.02% | 9.90 | 10.24 | 271069 | 27271.10 | 5.19% |
| 2024-03-04 | 10.39 | 10.27 | -0.10 | -0.96% | 10.10 | 10.45 | 270746 | 27790.63 | 5.18% |
| 2024-03-01 | 10.31 | 10.37 | 0.13 | 1.27% | 10.07 | 10.53 | 327615 | 33822.59 | 6.27% |
| 2024-02-29 | 9.62 | 10.24 | 0.41 | 4.17% | 9.62 | 10.31 | 354533 | 35865.67 | 6.79% |
| 2024-02-28 | 10.63 | 9.83 | -0.95 | -8.81% | 9.68 | 11.12 | 600413 | 63067.69 | 11.50% |
| 2024-02-27 | 10.93 | 10.78 | 0.17 | 1.60% | 10.32 | 11.03 | 556500 | 59307.36 | 10.66% |
| 2024-02-26 | 10.16 | 10.61 | 0.65 | 6.53% | 10.16 | 10.92 | 566183 | 59214.62 | 10.84% |
| 2024-02-23 | 9.82 | 9.96 | 0.15 | 1.53% | 9.59 | 9.97 | 451236 | 44182.52 | 8.64% |
| 2024-02-22 | 9.39 | 9.81 | 0.52 | 5.60% | 9.34 | 9.99 | 475098 | 46005.43 | 9.10% |
| 2024-02-21 | 9.13 | 9.29 | 0.03 | 0.32% | 9.06 | 9.66 | 567772 | 53614.66 | 10.87% |
| 2024-02-20 | 9.30 | 9.26 | -0.22 | -2.32% | 9.08 | 9.42 | 478756 | 44172.10 | 9.17% |
| 2024-02-19 | 8.67 | 9.48 | 0.74 | 8.47% | 8.65 | 9.49 | 668969 | 61752.39 | 12.81% |
| 2024-02-08 | 8.93 | 8.74 | -0.21 | -2.35% | 7.16 | 9.23 | 500548 | 42339.97 | 11.38% |
| 2024-02-07 | 9.40 | 8.95 | -0.75 | -7.73% | 8.95 | 9.84 | 556538 | 52031.66 | 12.65% |
| 2024-02-06 | 8.50 | 9.70 | 0.28 | 2.97% | 8.38 | 9.98 | 689782 | 63060.68 | 15.68% |
| 2024-02-05 | 8.76 | 9.42 | 0.82 | 9.53% | 8.11 | 10.10 | 707556 | 63748.52 | 16.08% |
| 2024-02-02 | 8.20 | 8.60 | 0.30 | 3.61% | 8.18 | 8.78 | 402741 | 34338.73 | 9.15% |