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 | 8.58 | 8.38 | -0.18 | -2.10% | 8.34 | 8.72 | 36468 | 3076.71 | 2.52% |
| 2024-05-09 | 8.48 | 8.56 | 0.08 | 0.94% | 8.45 | 8.66 | 34172 | 2930.95 | 2.37% |
| 2024-05-08 | 8.68 | 8.48 | -0.28 | -3.20% | 8.45 | 8.72 | 40668 | 3476.51 | 2.81% |
| 2024-05-07 | 8.62 | 8.76 | 0.10 | 1.15% | 8.61 | 8.88 | 39767 | 3483.85 | 2.75% |
| 2024-05-06 | 8.82 | 8.66 | -0.04 | -0.46% | 8.57 | 8.97 | 53359 | 4637.85 | 3.69% |
| 2024-04-30 | 8.83 | 8.70 | -0.13 | -1.47% | 8.55 | 9.04 | 40997 | 3580.84 | 2.84% |
| 2024-04-29 | 8.59 | 8.83 | 0.26 | 3.03% | 8.58 | 8.93 | 62536 | 5508.04 | 4.33% |
| 2024-04-26 | 8.21 | 8.57 | 0.28 | 3.38% | 8.09 | 8.70 | 72794 | 6176.56 | 5.04% |
| 2024-04-25 | 8.02 | 8.29 | 0.14 | 1.72% | 7.84 | 8.36 | 77107 | 6255.02 | 5.34% |
| 2024-04-24 | 7.95 | 8.15 | 0.34 | 4.35% | 7.83 | 8.44 | 79255 | 6475.98 | 5.49% |
| 2024-04-23 | 7.41 | 7.81 | 0.41 | 5.54% | 7.40 | 7.91 | 68897 | 5339.58 | 4.77% |
| 2024-04-22 | 7.64 | 7.40 | -0.24 | -3.14% | 7.14 | 7.66 | 61008 | 4518.83 | 4.22% |
| 2024-04-19 | 7.76 | 7.64 | -0.15 | -1.93% | 7.55 | 7.88 | 46956 | 3601.27 | 3.25% |
| 2024-04-18 | 8.25 | 7.79 | -0.19 | -2.38% | 7.66 | 8.36 | 63324 | 4992.72 | 4.38% |
| 2024-04-17 | 7.10 | 7.98 | 0.94 | 13.35% | 7.10 | 7.99 | 74599 | 5798.42 | 5.16% |
| 2024-04-16 | 7.97 | 7.04 | -1.02 | -12.66% | 6.89 | 7.97 | 106594 | 7695.50 | 7.38% |
| 2024-04-15 | 8.79 | 8.06 | -0.89 | -9.94% | 7.87 | 8.94 | 92159 | 7614.83 | 6.38% |
| 2024-04-12 | 8.98 | 8.95 | 0.04 | 0.45% | 8.91 | 9.16 | 44502 | 4016.96 | 3.08% |
| 2024-04-11 | 8.66 | 8.91 | 0.02 | 0.22% | 8.66 | 9.12 | 44481 | 3995.23 | 3.08% |
| 2024-04-10 | 9.11 | 8.89 | -0.31 | -3.37% | 8.71 | 9.20 | 51526 | 4585.90 | 3.57% |
| 2024-04-09 | 9.02 | 9.20 | 0.15 | 1.66% | 8.98 | 9.28 | 44293 | 4040.33 | 3.07% |
| 2024-04-08 | 9.60 | 9.05 | -0.57 | -5.93% | 9.02 | 9.60 | 65166 | 6036.00 | 4.51% |
| 2024-04-03 | 10.08 | 9.62 | -0.46 | -4.56% | 9.52 | 10.14 | 73881 | 7141.77 | 5.11% |
| 2024-04-02 | 10.39 | 10.08 | -0.29 | -2.80% | 10.01 | 10.44 | 50696 | 5142.93 | 3.51% |
| 2024-04-01 | 10.30 | 10.37 | 0.15 | 1.47% | 10.18 | 10.45 | 61215 | 6321.26 | 4.24% |
| 2024-03-29 | 10.15 | 10.22 | 0.09 | 0.89% | 9.90 | 10.22 | 60290 | 6092.48 | 4.17% |
| 2024-03-28 | 9.59 | 10.13 | 0.50 | 5.19% | 9.59 | 10.23 | 85453 | 8556.16 | 5.91% |
| 2024-03-27 | 10.34 | 9.63 | -0.71 | -6.87% | 9.59 | 10.34 | 91376 | 8997.44 | 6.32% |
| 2024-03-26 | 10.38 | 10.34 | -0.19 | -1.80% | 10.10 | 10.65 | 83778 | 8650.39 | 5.80% |
| 2024-03-25 | 10.75 | 10.53 | -0.15 | -1.40% | 10.51 | 11.05 | 129932 | 14033.15 | 8.99% |
| 2024-03-22 | 10.70 | 10.68 | -0.05 | -0.47% | 10.29 | 10.91 | 106634 | 11299.15 | 7.38% |
| 2024-03-21 | 10.65 | 10.73 | 0.02 | 0.19% | 10.45 | 10.90 | 114768 | 12245.58 | 7.94% |
| 2024-03-20 | 10.28 | 10.71 | 0.39 | 3.78% | 10.25 | 10.80 | 126804 | 13442.71 | 8.78% |
| 2024-03-19 | 10.18 | 10.32 | 0.02 | 0.19% | 10.13 | 10.44 | 101694 | 10512.94 | 7.04% |
| 2024-03-18 | 9.93 | 10.30 | 0.34 | 3.41% | 9.93 | 10.57 | 139353 | 14228.04 | 9.65% |
| 2024-03-15 | 9.79 | 9.96 | 0.11 | 1.12% | 9.56 | 10.13 | 103205 | 10169.04 | 7.14% |
| 2024-03-14 | 9.85 | 9.85 | -0.05 | -0.51% | 9.60 | 10.19 | 113543 | 11166.01 | 7.86% |
| 2024-03-13 | 9.79 | 9.90 | 0.05 | 0.51% | 9.72 | 10.34 | 122853 | 12264.90 | 8.50% |
| 2024-03-12 | 9.55 | 9.85 | 0.29 | 3.03% | 9.40 | 9.91 | 122390 | 11886.60 | 8.47% |
| 2024-03-11 | 9.39 | 9.56 | 0.13 | 1.38% | 9.22 | 9.57 | 81857 | 7719.26 | 5.67% |
| 2024-03-08 | 9.03 | 9.43 | 0.40 | 4.43% | 9.03 | 9.45 | 84225 | 7810.11 | 5.83% |
| 2024-03-07 | 9.29 | 9.03 | -0.25 | -2.69% | 8.95 | 9.43 | 74544 | 6852.32 | 5.16% |
| 2024-03-06 | 9.13 | 9.28 | 0.07 | 0.76% | 9.08 | 9.44 | 80025 | 7452.13 | 5.54% |
| 2024-03-05 | 9.43 | 9.21 | -0.29 | -3.05% | 9.13 | 9.48 | 78282 | 7260.57 | 5.42% |
| 2024-03-04 | 9.58 | 9.50 | -0.16 | -1.66% | 9.12 | 9.66 | 117551 | 11075.40 | 8.14% |
| 2024-03-01 | 9.00 | 9.66 | 0.66 | 7.33% | 9.00 | 9.96 | 161242 | 15270.54 | 11.16% |
| 2024-02-29 | 8.31 | 9.00 | 0.56 | 6.64% | 8.30 | 9.07 | 112660 | 10022.81 | 7.80% |
| 2024-02-28 | 9.65 | 8.44 | -1.29 | -13.26% | 8.39 | 9.95 | 166518 | 15387.84 | 11.53% |
| 2024-02-27 | 9.10 | 9.73 | 0.56 | 6.11% | 9.01 | 9.77 | 99833 | 9442.89 | 6.91% |
| 2024-02-26 | 9.08 | 9.17 | 0.03 | 0.33% | 8.88 | 9.46 | 117195 | 10754.44 | 8.11% |
| 2024-02-23 | 8.82 | 9.14 | 0.42 | 4.82% | 8.66 | 9.14 | 110821 | 9863.66 | 7.67% |
| 2024-02-22 | 8.20 | 8.72 | 0.58 | 7.13% | 8.20 | 8.74 | 101521 | 8690.70 | 7.03% |
| 2024-02-21 | 7.80 | 8.14 | 0.19 | 2.39% | 7.74 | 8.43 | 82441 | 6733.54 | 5.71% |
| 2024-02-20 | 7.70 | 7.95 | 0.22 | 2.85% | 7.54 | 8.22 | 102790 | 8201.08 | 7.11% |
| 2024-02-19 | 7.19 | 7.73 | 0.78 | 11.22% | 7.19 | 7.84 | 114423 | 8706.20 | 7.92% |
| 2024-02-08 | 6.25 | 6.95 | 0.85 | 13.93% | 6.01 | 7.03 | 104898 | 6846.98 | 7.26% |
| 2024-02-07 | 6.80 | 6.10 | -0.79 | -11.47% | 5.97 | 6.88 | 121044 | 7706.26 | 8.38% |
| 2024-02-06 | 6.55 | 6.89 | -0.04 | -0.58% | 5.96 | 7.23 | 113991 | 7436.15 | 7.89% |
| 2024-02-05 | 7.72 | 6.93 | -1.38 | -16.61% | 6.81 | 8.22 | 112671 | 8124.14 | 7.80% |
| 2024-02-02 | 8.75 | 8.31 | -0.46 | -5.25% | 7.98 | 9.05 | 65511 | 5561.12 | 4.53% |