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 | 8.97 | 8.88 | -0.06 | -0.67% | 8.71 | 9.07 | 60148 | 5308.61 | 2.61% |
| 2024-05-09 | 8.79 | 8.94 | 0.12 | 1.36% | 8.79 | 9.04 | 63671 | 5675.86 | 2.76% |
| 2024-05-08 | 8.87 | 8.82 | -0.09 | -1.01% | 8.73 | 8.97 | 48547 | 4302.45 | 2.11% |
| 2024-05-07 | 8.79 | 8.91 | 0.12 | 1.37% | 8.71 | 8.91 | 61802 | 5466.44 | 2.68% |
| 2024-05-06 | 8.65 | 8.79 | 0.23 | 2.69% | 8.65 | 8.86 | 58132 | 5088.91 | 2.52% |
| 2024-04-30 | 8.65 | 8.56 | -0.09 | -1.04% | 8.48 | 8.85 | 59151 | 5094.47 | 2.57% |
| 2024-04-29 | 8.43 | 8.65 | 0.23 | 2.73% | 8.41 | 8.65 | 73773 | 6339.57 | 3.20% |
| 2024-04-26 | 8.35 | 8.42 | 0.03 | 0.36% | 8.23 | 8.52 | 62010 | 5211.83 | 2.69% |
| 2024-04-25 | 8.15 | 8.39 | 0.23 | 2.82% | 8.06 | 8.53 | 71087 | 5951.72 | 3.08% |
| 2024-04-24 | 7.87 | 8.16 | 0.25 | 3.16% | 7.87 | 8.22 | 59815 | 4845.04 | 2.59% |
| 2024-04-23 | 7.66 | 7.91 | 0.22 | 2.86% | 7.62 | 7.94 | 60472 | 4728.17 | 2.62% |
| 2024-04-22 | 7.76 | 7.69 | -0.14 | -1.79% | 7.50 | 7.93 | 61499 | 4740.29 | 2.67% |
| 2024-04-19 | 7.92 | 7.83 | -0.18 | -2.25% | 7.69 | 8.00 | 55482 | 4348.62 | 2.41% |
| 2024-04-18 | 8.09 | 8.01 | -0.10 | -1.23% | 7.88 | 8.16 | 61813 | 4971.75 | 2.68% |
| 2024-04-17 | 7.52 | 8.11 | 0.73 | 9.89% | 7.51 | 8.14 | 89341 | 7005.82 | 3.88% |
| 2024-04-16 | 7.90 | 7.38 | -0.59 | -7.40% | 7.24 | 7.91 | 117492 | 8751.50 | 5.10% |
| 2024-04-15 | 8.40 | 7.97 | -0.44 | -5.23% | 7.83 | 8.47 | 83605 | 6743.76 | 3.63% |
| 2024-04-12 | 8.54 | 8.41 | -0.10 | -1.18% | 8.40 | 8.67 | 44289 | 3773.68 | 1.92% |
| 2024-04-11 | 8.50 | 8.51 | -0.11 | -1.28% | 8.45 | 8.71 | 52714 | 4520.32 | 2.29% |
| 2024-04-10 | 8.90 | 8.62 | -0.22 | -2.49% | 8.47 | 8.91 | 63495 | 5484.82 | 2.75% |
| 2024-04-09 | 8.66 | 8.84 | 0.18 | 2.08% | 8.65 | 8.96 | 54894 | 4831.42 | 2.38% |
| 2024-04-08 | 8.94 | 8.66 | -0.31 | -3.46% | 8.60 | 8.94 | 69158 | 6037.38 | 3.00% |
| 2024-04-03 | 9.20 | 8.97 | -0.24 | -2.61% | 8.88 | 9.21 | 87097 | 7821.33 | 3.78% |
| 2024-04-02 | 9.24 | 9.21 | -0.03 | -0.32% | 9.12 | 9.36 | 70527 | 6502.50 | 3.06% |
| 2024-04-01 | 9.00 | 9.24 | 0.30 | 3.36% | 8.99 | 9.30 | 84383 | 7741.08 | 3.66% |
| 2024-03-29 | 8.89 | 8.94 | 0.09 | 1.02% | 8.75 | 9.03 | 58496 | 5194.12 | 2.54% |
| 2024-03-28 | 8.66 | 8.85 | 0.15 | 1.72% | 8.60 | 9.05 | 98524 | 8739.80 | 4.27% |
| 2024-03-27 | 9.15 | 8.70 | -0.40 | -4.40% | 8.67 | 9.15 | 103913 | 9180.55 | 4.51% |
| 2024-03-26 | 9.02 | 9.10 | 0.02 | 0.22% | 8.97 | 9.22 | 71135 | 6472.00 | 3.09% |
| 2024-03-25 | 9.42 | 9.08 | -0.28 | -2.99% | 9.05 | 9.47 | 91670 | 8503.09 | 3.98% |
| 2024-03-22 | 9.52 | 9.36 | -0.12 | -1.27% | 9.18 | 9.52 | 93579 | 8712.22 | 4.06% |
| 2024-03-21 | 9.56 | 9.48 | -0.02 | -0.21% | 9.35 | 9.58 | 83606 | 7912.19 | 3.63% |
| 2024-03-20 | 9.36 | 9.50 | 0.09 | 0.96% | 9.35 | 9.62 | 102330 | 9671.25 | 4.44% |
| 2024-03-19 | 9.26 | 9.41 | 0.11 | 1.18% | 9.26 | 9.70 | 126698 | 11983.29 | 5.50% |
| 2024-03-18 | 9.19 | 9.30 | 0.17 | 1.86% | 9.12 | 9.39 | 122999 | 11346.00 | 5.34% |
| 2024-03-15 | 8.91 | 9.13 | 0.13 | 1.44% | 8.85 | 9.13 | 117681 | 10621.37 | 5.10% |
| 2024-03-14 | 9.04 | 9.00 | -0.08 | -0.88% | 8.79 | 9.20 | 161651 | 14582.34 | 7.01% |
| 2024-03-13 | 9.09 | 9.08 | -0.27 | -2.89% | 8.91 | 9.17 | 222917 | 20162.89 | 9.67% |
| 2024-03-12 | 8.95 | 9.35 | 0.40 | 4.47% | 8.91 | 9.45 | 178950 | 16544.73 | 7.76% |
| 2024-03-11 | 8.81 | 8.95 | 0.17 | 1.94% | 8.72 | 8.95 | 97444 | 8649.02 | 4.23% |
| 2024-03-08 | 8.69 | 8.78 | 0.08 | 0.92% | 8.60 | 8.86 | 104591 | 9140.15 | 4.54% |
| 2024-03-07 | 9.07 | 8.70 | -0.19 | -2.14% | 8.68 | 9.20 | 134766 | 12007.87 | 5.85% |
| 2024-03-06 | 8.40 | 8.89 | 0.44 | 5.21% | 8.40 | 8.95 | 135410 | 11796.32 | 5.87% |
| 2024-03-05 | 8.62 | 8.45 | -0.23 | -2.65% | 8.41 | 8.65 | 91660 | 7803.62 | 3.98% |
| 2024-03-04 | 8.94 | 8.68 | -0.23 | -2.58% | 8.41 | 8.94 | 148532 | 12773.53 | 6.44% |
| 2024-03-01 | 8.64 | 8.91 | 0.26 | 3.01% | 8.64 | 9.00 | 114656 | 10148.31 | 4.97% |
| 2024-02-29 | 8.11 | 8.65 | 0.44 | 5.36% | 8.02 | 8.66 | 159107 | 13484.27 | 6.90% |
| 2024-02-28 | 9.40 | 8.21 | -1.19 | -12.66% | 8.10 | 9.43 | 263747 | 23251.07 | 11.44% |
| 2024-02-27 | 9.23 | 9.40 | 0.11 | 1.18% | 9.10 | 9.46 | 116018 | 10849.32 | 5.03% |
| 2024-02-26 | 9.60 | 9.29 | 0.21 | 2.31% | 9.11 | 9.75 | 177899 | 16726.54 | 7.72% |
| 2024-02-23 | 8.50 | 9.08 | 0.57 | 6.70% | 8.46 | 9.17 | 181738 | 16086.41 | 7.88% |
| 2024-02-22 | 8.23 | 8.51 | 0.32 | 3.91% | 8.10 | 8.53 | 153835 | 12754.49 | 6.67% |
| 2024-02-21 | 8.03 | 8.19 | 0.05 | 0.61% | 7.91 | 8.55 | 125679 | 10473.39 | 5.45% |
| 2024-02-20 | 7.78 | 8.14 | 0.32 | 4.09% | 7.61 | 8.25 | 109886 | 8811.93 | 4.77% |
| 2024-02-19 | 7.80 | 7.82 | 0.24 | 3.17% | 7.58 | 8.00 | 178223 | 13862.66 | 7.73% |
| 2024-02-08 | 6.80 | 7.58 | 0.84 | 12.46% | 6.36 | 7.77 | 282148 | 19857.56 | 12.24% |
| 2024-02-07 | 7.00 | 6.74 | -0.26 | -3.71% | 6.53 | 7.09 | 270843 | 18356.86 | 11.75% |
| 2024-02-06 | 6.30 | 7.00 | 0.34 | 5.11% | 5.93 | 7.24 | 240268 | 15650.12 | 10.42% |
| 2024-02-05 | 7.60 | 6.66 | -1.04 | -13.51% | 6.50 | 7.69 | 213074 | 14625.93 | 9.24% |
| 2024-02-02 | 8.31 | 7.70 | -0.53 | -6.44% | 7.36 | 8.38 | 131472 | 10317.81 | 5.70% |