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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.12 | 8.16 | 0.04 | 0.49% | 8.10 | 8.38 | 46585 | 3823.41 | 1.66% |
| 2024-05-13 | 8.32 | 8.12 | -0.28 | -3.33% | 8.02 | 8.36 | 57743 | 4711.12 | 2.06% |
| 2024-05-10 | 8.72 | 8.40 | -0.25 | -2.89% | 8.39 | 8.88 | 61660 | 5250.36 | 2.20% |
| 2024-05-09 | 8.70 | 8.65 | 0.09 | 1.05% | 8.62 | 8.88 | 71287 | 6229.25 | 2.54% |
| 2024-05-08 | 8.65 | 8.56 | 0.00 | 0.00% | 8.50 | 8.71 | 57196 | 4922.06 | 2.04% |
| 2024-05-07 | 8.46 | 8.56 | 0.13 | 1.54% | 8.40 | 8.60 | 65196 | 5565.56 | 2.32% |
| 2024-05-06 | 8.60 | 8.43 | -0.10 | -1.17% | 8.43 | 8.78 | 84273 | 7193.82 | 3.00% |
| 2024-04-30 | 8.48 | 8.53 | 0.13 | 1.55% | 8.30 | 8.61 | 93194 | 7880.80 | 3.32% |
| 2024-04-29 | 8.23 | 8.40 | 0.27 | 3.32% | 8.20 | 8.45 | 79843 | 6678.26 | 2.84% |
| 2024-04-26 | 7.90 | 8.13 | 0.20 | 2.52% | 7.80 | 8.25 | 73060 | 5908.44 | 2.60% |
| 2024-04-25 | 7.85 | 7.93 | 0.20 | 2.59% | 7.65 | 8.09 | 83523 | 6604.17 | 2.97% |
| 2024-04-24 | 7.49 | 7.73 | 0.32 | 4.32% | 7.41 | 7.73 | 67358 | 5125.97 | 2.40% |
| 2024-04-23 | 7.30 | 7.41 | 0.20 | 2.77% | 7.20 | 7.50 | 83912 | 6183.07 | 2.99% |
| 2024-04-22 | 7.40 | 7.21 | -0.36 | -4.76% | 6.89 | 7.43 | 95185 | 6803.30 | 3.39% |
| 2024-04-19 | 7.68 | 7.57 | -0.18 | -2.32% | 7.51 | 7.86 | 68469 | 5203.77 | 2.44% |
| 2024-04-18 | 7.72 | 7.75 | 0.04 | 0.52% | 7.48 | 7.99 | 90384 | 7002.89 | 3.22% |
| 2024-04-17 | 7.12 | 7.71 | 0.81 | 11.74% | 7.11 | 7.71 | 140454 | 10562.13 | 5.00% |
| 2024-04-16 | 8.11 | 6.90 | -1.23 | -15.13% | 6.90 | 8.11 | 168599 | 12128.41 | 6.00% |
| 2024-04-15 | 8.45 | 8.13 | -0.41 | -4.80% | 7.79 | 8.57 | 105939 | 8591.59 | 3.77% |
| 2024-04-12 | 8.70 | 8.54 | -0.16 | -1.84% | 8.49 | 8.85 | 53369 | 4626.03 | 1.90% |
| 2024-04-11 | 8.63 | 8.70 | 0.06 | 0.69% | 8.52 | 8.87 | 55740 | 4871.78 | 1.99% |
| 2024-04-10 | 9.03 | 8.64 | -0.41 | -4.53% | 8.53 | 9.03 | 62347 | 5409.93 | 2.22% |
| 2024-04-09 | 8.77 | 9.05 | 0.26 | 2.96% | 8.72 | 9.07 | 56890 | 5080.60 | 2.03% |
| 2024-04-08 | 9.27 | 8.79 | -0.49 | -5.28% | 8.76 | 9.27 | 71342 | 6366.19 | 2.54% |
| 2024-04-03 | 9.35 | 9.28 | -0.13 | -1.38% | 8.98 | 9.45 | 78411 | 7188.25 | 2.79% |
| 2024-04-02 | 9.40 | 9.41 | 0.00 | 0.00% | 9.31 | 9.48 | 65700 | 6167.08 | 2.34% |
| 2024-04-01 | 9.31 | 9.41 | 0.12 | 1.29% | 9.24 | 9.45 | 65298 | 6107.18 | 2.33% |
| 2024-03-29 | 9.11 | 9.29 | 0.10 | 1.09% | 9.05 | 9.32 | 66855 | 6155.13 | 2.38% |
| 2024-03-28 | 8.67 | 9.19 | 0.52 | 6.00% | 8.67 | 9.30 | 99812 | 9008.04 | 3.55% |
| 2024-03-27 | 9.38 | 8.67 | -0.58 | -6.27% | 8.66 | 9.38 | 89757 | 7971.08 | 3.20% |
| 2024-03-26 | 9.24 | 9.25 | 0.01 | 0.11% | 9.03 | 9.44 | 88836 | 8183.44 | 3.16% |
| 2024-03-25 | 9.53 | 9.24 | -0.43 | -4.45% | 9.20 | 9.68 | 101656 | 9663.13 | 3.62% |
| 2024-03-22 | 9.83 | 9.67 | -0.19 | -1.93% | 9.63 | 10.03 | 123673 | 12088.96 | 4.40% |
| 2024-03-21 | 9.71 | 9.86 | 0.10 | 1.02% | 9.68 | 9.99 | 145477 | 14316.11 | 5.18% |
| 2024-03-20 | 9.50 | 9.76 | 0.11 | 1.14% | 9.46 | 9.94 | 141925 | 13748.95 | 5.05% |
| 2024-03-19 | 9.49 | 9.65 | 0.17 | 1.79% | 9.45 | 9.79 | 169221 | 16277.50 | 6.03% |
| 2024-03-18 | 9.39 | 9.48 | 0.18 | 1.94% | 9.22 | 9.68 | 159374 | 15037.27 | 5.68% |
| 2024-03-15 | 8.94 | 9.30 | 0.29 | 3.22% | 8.82 | 9.75 | 172827 | 16030.17 | 6.15% |
| 2024-03-14 | 9.22 | 9.01 | -0.24 | -2.59% | 8.81 | 9.25 | 114781 | 10317.56 | 4.09% |
| 2024-03-13 | 9.04 | 9.25 | 0.22 | 2.44% | 8.90 | 9.40 | 139616 | 12835.76 | 4.97% |
| 2024-03-12 | 8.89 | 9.03 | 0.15 | 1.69% | 8.84 | 9.06 | 128688 | 11547.67 | 4.58% |
| 2024-03-11 | 8.76 | 8.88 | -0.13 | -1.44% | 8.60 | 8.89 | 139503 | 12236.26 | 4.97% |
| 2024-03-08 | 8.50 | 9.01 | 0.61 | 7.26% | 8.44 | 9.12 | 191633 | 16955.80 | 6.82% |
| 2024-03-07 | 8.53 | 8.40 | -0.16 | -1.87% | 8.38 | 8.77 | 80366 | 6926.46 | 2.86% |
| 2024-03-06 | 8.47 | 8.56 | 0.04 | 0.47% | 8.26 | 8.62 | 75594 | 6394.61 | 2.69% |
| 2024-03-05 | 8.76 | 8.52 | -0.25 | -2.85% | 8.45 | 8.77 | 107671 | 9257.59 | 3.83% |
| 2024-03-04 | 8.84 | 8.77 | -0.01 | -0.11% | 8.44 | 8.93 | 94016 | 8204.47 | 3.35% |
| 2024-03-01 | 8.54 | 8.78 | 0.23 | 2.69% | 8.54 | 9.05 | 104083 | 9107.46 | 3.71% |
| 2024-02-29 | 7.99 | 8.55 | 0.43 | 5.30% | 7.91 | 8.56 | 107223 | 9027.34 | 3.82% |
| 2024-02-28 | 9.15 | 8.12 | -1.03 | -11.26% | 8.08 | 9.27 | 184615 | 16175.89 | 6.57% |
| 2024-02-27 | 8.77 | 9.15 | 0.34 | 3.86% | 8.51 | 9.35 | 142646 | 12807.20 | 5.08% |
| 2024-02-26 | 8.33 | 8.81 | 0.50 | 6.02% | 8.22 | 9.16 | 160731 | 14027.03 | 5.72% |
| 2024-02-23 | 7.97 | 8.31 | 0.33 | 4.14% | 7.93 | 8.34 | 110895 | 9057.53 | 3.95% |
| 2024-02-22 | 7.40 | 7.98 | 0.49 | 6.54% | 7.40 | 7.98 | 107977 | 8409.91 | 3.85% |
| 2024-02-21 | 7.11 | 7.49 | 0.25 | 3.45% | 7.11 | 7.78 | 111382 | 8369.35 | 3.97% |
| 2024-02-20 | 7.10 | 7.24 | 0.09 | 1.26% | 6.90 | 7.27 | 105387 | 7540.87 | 3.75% |
| 2024-02-19 | 6.54 | 7.15 | 0.72 | 11.20% | 6.54 | 7.47 | 157567 | 11160.64 | 5.61% |
| 2024-02-08 | 5.60 | 6.43 | 0.85 | 15.23% | 5.60 | 6.55 | 212842 | 12912.62 | 7.58% |
| 2024-02-07 | 6.38 | 5.58 | -0.75 | -11.85% | 5.51 | 6.47 | 199530 | 11598.53 | 7.11% |
| 2024-02-06 | 6.39 | 6.33 | -0.23 | -3.51% | 5.65 | 6.67 | 162921 | 9958.26 | 5.80% |
| 2024-02-05 | 7.78 | 6.56 | -1.25 | -16.01% | 6.26 | 7.80 | 155897 | 10617.59 | 5.55% |