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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.67 | 8.57 | -0.12 | -1.38% | 8.45 | 9.37 | 96771 | 8582.88 | 4.94% |
| 2024-05-10 | 8.47 | 8.69 | 0.18 | 2.12% | 8.36 | 8.78 | 58157 | 4983.34 | 2.97% |
| 2024-05-09 | 8.53 | 8.51 | 0.13 | 1.55% | 8.38 | 8.60 | 31482 | 2678.45 | 1.61% |
| 2024-05-08 | 8.67 | 8.38 | -0.34 | -3.90% | 8.32 | 8.67 | 41371 | 3503.51 | 2.11% |
| 2024-05-07 | 8.59 | 8.72 | 0.08 | 0.93% | 8.40 | 8.77 | 47600 | 4112.43 | 2.43% |
| 2024-05-06 | 8.65 | 8.64 | 0.11 | 1.29% | 8.53 | 8.85 | 52615 | 4545.92 | 2.68% |
| 2024-04-30 | 9.03 | 8.53 | -0.53 | -5.85% | 8.44 | 9.26 | 82468 | 7136.73 | 4.21% |
| 2024-04-29 | 8.56 | 9.06 | 0.23 | 2.60% | 8.51 | 9.26 | 109441 | 9771.90 | 5.58% |
| 2024-04-26 | 9.31 | 8.83 | -0.22 | -2.43% | 8.80 | 9.55 | 140735 | 13021.00 | 7.18% |
| 2024-04-25 | 9.00 | 9.05 | 0.75 | 9.04% | 8.68 | 9.60 | 135554 | 12305.24 | 6.92% |
| 2024-04-24 | 7.69 | 8.30 | 0.48 | 6.14% | 7.66 | 8.40 | 79996 | 6583.64 | 4.08% |
| 2024-04-23 | 7.75 | 7.82 | -0.05 | -0.64% | 7.69 | 8.15 | 53681 | 4280.07 | 2.74% |
| 2024-04-22 | 7.77 | 7.87 | -0.25 | -3.08% | 7.38 | 8.14 | 66299 | 5067.60 | 3.38% |
| 2024-04-19 | 7.61 | 8.12 | 0.35 | 4.50% | 7.21 | 8.52 | 69424 | 5315.76 | 3.54% |
| 2024-04-18 | 7.49 | 7.77 | 0.31 | 4.16% | 7.16 | 8.05 | 48714 | 3705.24 | 2.49% |
| 2024-04-17 | 6.74 | 7.46 | 0.78 | 11.68% | 6.74 | 7.47 | 31541 | 2301.71 | 1.61% |
| 2024-04-16 | 7.31 | 6.68 | -0.63 | -8.62% | 6.65 | 7.32 | 30852 | 2091.59 | 1.57% |
| 2024-04-15 | 7.81 | 7.31 | -0.69 | -8.63% | 7.16 | 7.97 | 39514 | 2931.58 | 2.02% |
| 2024-04-12 | 8.09 | 8.00 | -0.10 | -1.23% | 7.94 | 8.24 | 18325 | 1480.46 | 0.93% |
| 2024-04-11 | 8.07 | 8.10 | 0.05 | 0.62% | 7.81 | 8.23 | 20882 | 1692.63 | 1.07% |
| 2024-04-10 | 8.35 | 8.05 | -0.27 | -3.25% | 7.90 | 8.35 | 30471 | 2449.66 | 1.55% |
| 2024-04-09 | 8.29 | 8.32 | 0.03 | 0.36% | 8.12 | 8.33 | 32223 | 2652.97 | 1.64% |
| 2024-04-08 | 9.13 | 8.29 | -0.96 | -10.38% | 8.00 | 9.13 | 53799 | 4563.49 | 2.74% |
| 2024-04-03 | 9.06 | 9.25 | 0.19 | 2.10% | 8.94 | 9.25 | 26085 | 2366.20 | 1.33% |
| 2024-04-02 | 9.24 | 9.06 | 0.16 | 1.80% | 9.03 | 9.42 | 30089 | 2752.01 | 1.53% |
| 2024-04-01 | 8.67 | 8.90 | 0.24 | 2.77% | 8.66 | 8.95 | 24500 | 2162.11 | 1.25% |
| 2024-03-29 | 8.56 | 8.66 | 0.16 | 1.88% | 8.50 | 8.66 | 21171 | 1818.22 | 1.08% |
| 2024-03-28 | 8.33 | 8.50 | 0.17 | 2.04% | 8.33 | 8.59 | 26048 | 2212.96 | 1.33% |
| 2024-03-27 | 8.67 | 8.33 | -0.27 | -3.14% | 8.30 | 8.67 | 17932 | 1517.86 | 0.91% |
| 2024-03-26 | 8.62 | 8.60 | 0.01 | 0.12% | 8.41 | 8.74 | 23024 | 1979.58 | 1.17% |
| 2024-03-25 | 8.77 | 8.59 | -0.25 | -2.83% | 8.50 | 8.86 | 26034 | 2272.43 | 1.33% |
| 2024-03-22 | 8.99 | 8.84 | -0.15 | -1.67% | 8.73 | 9.07 | 18202 | 1613.69 | 0.93% |
| 2024-03-21 | 8.98 | 8.99 | 0.05 | 0.56% | 8.77 | 9.17 | 27564 | 2468.46 | 1.41% |
| 2024-03-20 | 8.60 | 8.94 | 0.28 | 3.23% | 8.51 | 8.95 | 23292 | 2051.03 | 1.19% |
| 2024-03-19 | 8.68 | 8.66 | 0.02 | 0.23% | 8.56 | 8.87 | 27015 | 2351.18 | 1.38% |
| 2024-03-18 | 8.49 | 8.64 | 0.28 | 3.35% | 8.37 | 8.64 | 23422 | 2000.45 | 1.19% |
| 2024-03-15 | 8.20 | 8.36 | 0.09 | 1.09% | 8.20 | 8.38 | 22090 | 1835.72 | 1.13% |
| 2024-03-14 | 8.26 | 8.27 | -0.01 | -0.12% | 8.13 | 8.39 | 18634 | 1542.15 | 0.95% |
| 2024-03-13 | 8.32 | 8.28 | -0.03 | -0.36% | 8.12 | 8.39 | 21819 | 1797.80 | 1.11% |
| 2024-03-12 | 8.13 | 8.31 | 0.17 | 2.09% | 8.10 | 8.38 | 23785 | 1960.09 | 1.21% |
| 2024-03-11 | 7.96 | 8.14 | 0.17 | 2.13% | 7.96 | 8.17 | 21168 | 1711.32 | 1.08% |
| 2024-03-08 | 7.84 | 7.97 | 0.13 | 1.66% | 7.77 | 8.06 | 23819 | 1887.26 | 1.22% |
| 2024-03-07 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 8.10 | 30529 | 2430.67 | 1.56% |
| 2024-03-06 | 7.62 | 7.75 | 0.12 | 1.57% | 7.51 | 7.89 | 21168 | 1638.13 | 1.08% |
| 2024-03-05 | 7.91 | 7.63 | -0.30 | -3.78% | 7.58 | 7.95 | 31501 | 2427.54 | 1.61% |
| 2024-03-04 | 8.08 | 7.93 | -0.12 | -1.49% | 7.75 | 8.16 | 26795 | 2113.67 | 1.37% |
| 2024-03-01 | 8.10 | 8.05 | -0.04 | -0.49% | 7.90 | 8.16 | 29900 | 2396.68 | 1.53% |
| 2024-02-29 | 7.68 | 8.09 | 0.32 | 4.12% | 7.63 | 8.10 | 49008 | 3861.06 | 2.50% |
| 2024-02-28 | 8.65 | 7.77 | -0.89 | -10.28% | 7.70 | 8.90 | 76826 | 6351.35 | 3.92% |
| 2024-02-27 | 8.42 | 8.66 | 0.23 | 2.73% | 8.28 | 8.74 | 39986 | 3438.70 | 2.04% |
| 2024-02-26 | 8.52 | 8.43 | -0.13 | -1.52% | 8.32 | 8.81 | 70903 | 6034.30 | 3.62% |
| 2024-02-23 | 7.76 | 8.56 | 0.85 | 11.02% | 7.69 | 8.85 | 86649 | 7154.32 | 4.42% |
| 2024-02-22 | 7.39 | 7.71 | 0.15 | 1.98% | 7.38 | 7.75 | 48416 | 3676.47 | 2.47% |
| 2024-02-21 | 6.96 | 7.56 | 0.53 | 7.54% | 6.86 | 7.67 | 64880 | 4790.75 | 3.31% |
| 2024-02-20 | 6.95 | 7.03 | 0.12 | 1.74% | 6.68 | 7.06 | 59485 | 4110.48 | 3.03% |
| 2024-02-19 | 6.80 | 6.91 | 0.38 | 5.82% | 6.66 | 7.22 | 95934 | 6662.28 | 4.89% |
| 2024-02-08 | 5.37 | 6.53 | 1.09 | 20.04% | 5.22 | 6.53 | 113290 | 6646.04 | 5.78% |
| 2024-02-07 | 6.42 | 5.44 | -0.89 | -14.06% | 5.32 | 6.42 | 94970 | 5412.62 | 4.84% |
| 2024-02-06 | 6.47 | 6.33 | -0.39 | -5.80% | 5.73 | 6.66 | 93330 | 5710.05 | 4.76% |
| 2024-02-05 | 7.84 | 6.72 | -1.19 | -15.04% | 6.41 | 7.86 | 86221 | 5894.63 | 4.40% |