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 | 8.73 | 8.64 | -0.18 | -2.04% | 8.57 | 8.97 | 163852 | 14267.35 | 2.98% |
| 2024-05-09 | 8.40 | 8.82 | 0.40 | 4.75% | 8.23 | 8.82 | 261141 | 22517.30 | 4.75% |
| 2024-05-08 | 8.59 | 8.42 | -0.30 | -3.44% | 8.39 | 8.67 | 193158 | 16446.56 | 3.51% |
| 2024-05-07 | 8.15 | 8.72 | 0.57 | 6.99% | 8.08 | 8.82 | 339519 | 29203.86 | 6.17% |
| 2024-05-06 | 8.10 | 8.15 | 0.15 | 1.88% | 8.03 | 8.19 | 104210 | 8468.38 | 1.89% |
| 2024-04-30 | 8.50 | 8.00 | -0.44 | -5.21% | 7.96 | 8.51 | 161914 | 13143.98 | 2.94% |
| 2024-04-29 | 8.53 | 8.44 | -0.10 | -1.17% | 8.42 | 8.61 | 183045 | 15514.41 | 3.33% |
| 2024-04-26 | 8.42 | 8.54 | 0.04 | 0.47% | 8.42 | 8.99 | 236805 | 20602.90 | 4.30% |
| 2024-04-25 | 8.66 | 8.50 | -0.27 | -3.08% | 8.46 | 8.95 | 201458 | 17421.05 | 3.66% |
| 2024-04-24 | 8.40 | 8.77 | -0.12 | -1.35% | 8.40 | 8.92 | 312432 | 27193.86 | 5.68% |
| 2024-04-23 | 8.86 | 8.89 | -0.35 | -3.79% | 8.56 | 9.14 | 415729 | 36771.25 | 7.56% |
| 2024-04-22 | 7.70 | 9.24 | 1.54 | 20.00% | 7.67 | 9.24 | 435737 | 37995.45 | 7.92% |
| 2024-04-19 | 7.31 | 7.70 | 0.26 | 3.49% | 7.29 | 7.79 | 125637 | 9577.85 | 2.28% |
| 2024-04-18 | 7.44 | 7.44 | 0.11 | 1.50% | 7.30 | 7.75 | 105241 | 7926.44 | 1.91% |
| 2024-04-17 | 6.88 | 7.33 | 0.55 | 8.11% | 6.88 | 7.34 | 90911 | 6545.50 | 1.65% |
| 2024-04-16 | 7.46 | 6.78 | -0.75 | -9.96% | 6.73 | 7.50 | 128739 | 9006.45 | 2.34% |
| 2024-04-15 | 7.77 | 7.53 | -0.17 | -2.21% | 7.49 | 8.23 | 102369 | 8016.74 | 1.86% |
| 2024-04-12 | 7.78 | 7.70 | -0.09 | -1.16% | 7.68 | 7.89 | 41303 | 3220.47 | 0.75% |
| 2024-04-11 | 7.88 | 7.79 | -0.14 | -1.77% | 7.76 | 7.95 | 54699 | 4288.42 | 0.99% |
| 2024-04-10 | 8.15 | 7.93 | -0.22 | -2.70% | 7.78 | 8.17 | 65456 | 5207.09 | 1.19% |
| 2024-04-09 | 8.00 | 8.15 | 0.08 | 0.99% | 8.00 | 8.35 | 51938 | 4243.98 | 0.94% |
| 2024-04-08 | 8.32 | 8.07 | -0.30 | -3.58% | 8.05 | 8.36 | 59986 | 4894.76 | 1.09% |
| 2024-04-03 | 8.49 | 8.37 | -0.19 | -2.22% | 8.21 | 8.49 | 76838 | 6403.70 | 1.40% |
| 2024-04-02 | 8.60 | 8.56 | -0.07 | -0.81% | 8.50 | 8.75 | 82759 | 7122.66 | 1.50% |
| 2024-04-01 | 8.51 | 8.63 | 0.13 | 1.53% | 8.39 | 8.65 | 96767 | 8256.12 | 1.76% |
| 2024-03-29 | 8.42 | 8.50 | 0.03 | 0.35% | 8.28 | 8.57 | 106938 | 9027.86 | 1.94% |
| 2024-03-28 | 7.88 | 8.47 | 0.67 | 8.59% | 7.85 | 8.57 | 159160 | 13242.07 | 2.89% |
| 2024-03-27 | 8.16 | 7.80 | -0.38 | -4.65% | 7.80 | 8.23 | 67431 | 5351.23 | 1.23% |
| 2024-03-26 | 8.19 | 8.18 | -0.09 | -1.09% | 7.99 | 8.34 | 72086 | 5878.62 | 1.31% |
| 2024-03-25 | 8.51 | 8.27 | -0.25 | -2.93% | 8.25 | 8.66 | 87329 | 7436.09 | 1.59% |
| 2024-03-22 | 8.74 | 8.52 | -0.27 | -3.07% | 8.49 | 8.75 | 91566 | 7850.95 | 1.66% |
| 2024-03-21 | 8.66 | 8.79 | 0.16 | 1.85% | 8.52 | 8.87 | 122558 | 10695.32 | 2.23% |
| 2024-03-20 | 8.63 | 8.63 | 0.00 | 0.00% | 8.53 | 8.76 | 83993 | 7248.57 | 1.53% |
| 2024-03-19 | 8.68 | 8.63 | -0.06 | -0.69% | 8.58 | 8.84 | 120904 | 10526.85 | 2.20% |
| 2024-03-18 | 8.50 | 8.69 | 0.24 | 2.84% | 8.45 | 8.72 | 137030 | 11819.95 | 2.49% |
| 2024-03-15 | 8.25 | 8.45 | 0.12 | 1.44% | 8.24 | 8.70 | 125379 | 10666.32 | 2.28% |
| 2024-03-14 | 8.45 | 8.33 | -0.26 | -3.03% | 8.16 | 8.53 | 138112 | 11533.65 | 2.51% |
| 2024-03-13 | 8.38 | 8.59 | 0.13 | 1.54% | 8.27 | 9.07 | 238487 | 20724.30 | 4.34% |
| 2024-03-12 | 8.26 | 8.46 | 0.26 | 3.17% | 8.17 | 8.48 | 138147 | 11527.21 | 2.51% |
| 2024-03-11 | 7.98 | 8.20 | 0.13 | 1.61% | 7.98 | 8.27 | 104846 | 8539.53 | 1.91% |
| 2024-03-08 | 7.87 | 8.07 | 0.16 | 2.02% | 7.87 | 8.28 | 92427 | 7479.61 | 1.68% |
| 2024-03-07 | 8.17 | 7.91 | -0.34 | -4.12% | 7.88 | 8.24 | 137753 | 11078.27 | 2.50% |
| 2024-03-06 | 8.11 | 8.25 | -0.20 | -2.37% | 8.00 | 8.30 | 204462 | 16656.14 | 3.72% |
| 2024-03-05 | 7.89 | 8.45 | 0.65 | 8.33% | 7.76 | 9.00 | 283337 | 24308.74 | 5.15% |
| 2024-03-04 | 7.86 | 7.80 | -0.06 | -0.76% | 7.66 | 8.04 | 67323 | 5242.82 | 1.22% |
| 2024-03-01 | 7.65 | 7.86 | 0.18 | 2.34% | 7.65 | 7.93 | 75499 | 5902.04 | 1.37% |
| 2024-02-29 | 7.19 | 7.68 | 0.31 | 4.21% | 7.19 | 7.70 | 85840 | 6487.40 | 1.56% |
| 2024-02-28 | 7.96 | 7.37 | -0.56 | -7.06% | 7.35 | 8.33 | 153880 | 12192.47 | 2.80% |
| 2024-02-27 | 7.65 | 7.93 | 0.30 | 3.93% | 7.56 | 7.94 | 80668 | 6277.94 | 1.47% |
| 2024-02-26 | 7.56 | 7.63 | 0.06 | 0.79% | 7.49 | 7.77 | 92369 | 7045.85 | 1.68% |
| 2024-02-23 | 7.30 | 7.57 | 0.30 | 4.13% | 7.26 | 7.63 | 101779 | 7583.46 | 1.85% |
| 2024-02-22 | 7.10 | 7.27 | 0.20 | 2.83% | 7.10 | 7.36 | 72302 | 5226.80 | 1.31% |
| 2024-02-21 | 6.92 | 7.07 | 0.08 | 1.14% | 6.82 | 7.28 | 76426 | 5457.96 | 1.39% |
| 2024-02-20 | 6.96 | 6.99 | 0.03 | 0.43% | 6.78 | 7.01 | 58040 | 4023.91 | 1.06% |
| 2024-02-19 | 6.71 | 6.96 | 0.30 | 4.50% | 6.71 | 7.07 | 103280 | 7171.24 | 1.88% |
| 2024-02-08 | 6.09 | 6.66 | 0.59 | 9.72% | 6.07 | 6.68 | 108242 | 6961.84 | 1.97% |
| 2024-02-07 | 6.30 | 6.07 | -0.16 | -2.57% | 5.94 | 6.42 | 101412 | 6291.02 | 1.84% |
| 2024-02-06 | 5.76 | 6.23 | 0.31 | 5.24% | 5.58 | 6.42 | 104666 | 6305.48 | 1.90% |
| 2024-02-05 | 6.86 | 5.92 | -0.87 | -12.81% | 5.59 | 6.89 | 134737 | 8208.63 | 2.45% |
| 2024-02-02 | 7.13 | 6.79 | -0.39 | -5.43% | 6.51 | 7.38 | 75222 | 5189.50 | 1.37% |