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 | 8.46 | 8.27 | -0.27 | -3.16% | 8.25 | 8.82 | 39285 | 3296.22 | 1.60% |
| 2024-05-09 | 8.14 | 8.54 | 0.40 | 4.91% | 8.14 | 8.64 | 49727 | 4197.92 | 2.02% |
| 2024-05-08 | 8.39 | 8.14 | -0.22 | -2.63% | 8.06 | 8.39 | 32393 | 2647.97 | 1.32% |
| 2024-05-07 | 8.47 | 8.36 | 0.02 | 0.24% | 8.13 | 8.47 | 47926 | 3955.95 | 1.95% |
| 2024-05-06 | 8.07 | 8.34 | 0.42 | 5.30% | 8.06 | 8.37 | 48292 | 3967.14 | 1.96% |
| 2024-04-30 | 8.10 | 7.92 | -0.10 | -1.25% | 7.78 | 8.15 | 44089 | 3501.56 | 1.79% |
| 2024-04-29 | 7.50 | 8.02 | 0.55 | 7.36% | 7.42 | 8.07 | 57367 | 4503.37 | 5.44% |
| 2024-04-26 | 7.53 | 7.47 | -0.03 | -0.40% | 7.21 | 7.57 | 43772 | 3249.01 | 4.15% |
| 2024-04-25 | 7.39 | 7.50 | 0.12 | 1.63% | 7.30 | 7.56 | 32206 | 2409.61 | 3.05% |
| 2024-04-24 | 7.34 | 7.38 | 0.12 | 1.65% | 7.15 | 7.54 | 43329 | 3187.03 | 4.11% |
| 2024-04-23 | 6.88 | 7.26 | 0.33 | 4.76% | 6.76 | 7.36 | 66552 | 4777.25 | 6.31% |
| 2024-04-22 | 7.01 | 6.93 | -0.09 | -1.28% | 6.71 | 7.08 | 41631 | 2870.77 | 3.95% |
| 2024-04-19 | 7.16 | 7.02 | -0.13 | -1.82% | 6.96 | 7.24 | 41909 | 2959.32 | 3.97% |
| 2024-04-18 | 7.30 | 7.15 | -0.15 | -2.05% | 7.03 | 7.35 | 55683 | 3989.93 | 5.28% |
| 2024-04-17 | 6.80 | 7.30 | 0.64 | 9.61% | 6.72 | 7.30 | 89402 | 6366.88 | 8.48% |
| 2024-04-16 | 7.31 | 6.66 | -0.68 | -9.26% | 6.40 | 7.31 | 105558 | 7130.49 | 10.01% |
| 2024-04-15 | 8.36 | 7.34 | -1.03 | -12.31% | 7.00 | 8.39 | 122891 | 9277.94 | 11.65% |
| 2024-04-12 | 8.62 | 8.37 | -0.13 | -1.53% | 8.36 | 9.22 | 55947 | 4841.93 | 5.30% |
| 2024-04-11 | 8.45 | 8.50 | -0.04 | -0.47% | 8.28 | 8.66 | 35323 | 3000.84 | 3.35% |
| 2024-04-10 | 8.95 | 8.54 | -0.41 | -4.58% | 8.37 | 8.95 | 48284 | 4137.89 | 4.58% |
| 2024-04-09 | 8.67 | 8.95 | 0.28 | 3.23% | 8.63 | 8.95 | 40518 | 3577.15 | 3.84% |
| 2024-04-08 | 9.27 | 8.67 | -0.60 | -6.47% | 8.65 | 9.30 | 60125 | 5348.95 | 5.70% |
| 2024-04-03 | 9.36 | 9.27 | 0.01 | 0.11% | 9.02 | 9.38 | 42757 | 3922.16 | 4.05% |
| 2024-04-02 | 9.19 | 9.26 | 0.08 | 0.87% | 9.14 | 9.34 | 57020 | 5272.47 | 5.41% |
| 2024-04-01 | 8.90 | 9.18 | 0.30 | 3.38% | 8.90 | 9.24 | 63578 | 5774.55 | 6.03% |
| 2024-03-29 | 8.58 | 8.88 | 0.32 | 3.74% | 8.58 | 9.47 | 74546 | 6652.68 | 7.07% |
| 2024-03-28 | 8.30 | 8.56 | 0.34 | 4.14% | 8.26 | 8.69 | 42078 | 3581.40 | 3.99% |
| 2024-03-27 | 8.70 | 8.22 | -0.48 | -5.52% | 8.22 | 8.78 | 43921 | 3724.42 | 4.16% |
| 2024-03-26 | 8.56 | 8.70 | 0.16 | 1.87% | 8.45 | 8.76 | 41664 | 3583.34 | 3.95% |
| 2024-03-25 | 8.92 | 8.54 | -0.38 | -4.26% | 8.50 | 8.96 | 45413 | 3967.30 | 4.31% |
| 2024-03-22 | 9.20 | 8.92 | -0.29 | -3.15% | 8.83 | 9.22 | 42610 | 3830.87 | 4.04% |
| 2024-03-21 | 9.34 | 9.21 | -0.09 | -0.97% | 9.03 | 9.43 | 33854 | 3116.52 | 3.21% |
| 2024-03-20 | 9.18 | 9.30 | 0.15 | 1.64% | 9.07 | 9.34 | 36262 | 3344.70 | 3.44% |
| 2024-03-19 | 9.22 | 9.15 | 0.01 | 0.11% | 9.01 | 9.25 | 38378 | 3517.82 | 3.64% |
| 2024-03-18 | 8.97 | 9.14 | 0.23 | 2.58% | 8.76 | 9.18 | 53142 | 4787.52 | 5.04% |
| 2024-03-15 | 8.75 | 8.91 | 0.15 | 1.71% | 8.58 | 8.92 | 39504 | 3464.07 | 3.75% |
| 2024-03-14 | 8.81 | 8.76 | -0.05 | -0.57% | 8.54 | 8.96 | 45888 | 4028.44 | 4.35% |
| 2024-03-13 | 8.95 | 8.81 | -0.10 | -1.12% | 8.62 | 9.10 | 57094 | 5029.43 | 5.41% |
| 2024-03-12 | 8.59 | 8.91 | 0.45 | 5.32% | 8.35 | 9.04 | 67900 | 5894.54 | 6.44% |
| 2024-03-11 | 8.26 | 8.46 | 0.20 | 2.42% | 8.25 | 8.52 | 39712 | 3332.04 | 3.76% |
| 2024-03-08 | 8.28 | 8.26 | -0.02 | -0.24% | 8.02 | 8.40 | 43222 | 3543.53 | 4.10% |
| 2024-03-07 | 8.34 | 8.28 | 0.03 | 0.36% | 8.22 | 8.58 | 53956 | 4528.56 | 5.12% |
| 2024-03-06 | 8.15 | 8.25 | 0.12 | 1.48% | 8.04 | 8.42 | 36302 | 2977.13 | 3.44% |
| 2024-03-05 | 8.47 | 8.13 | -0.26 | -3.10% | 8.11 | 8.51 | 40500 | 3344.51 | 3.84% |
| 2024-03-04 | 8.73 | 8.39 | -0.27 | -3.12% | 8.08 | 8.76 | 74178 | 6183.56 | 7.03% |
| 2024-03-01 | 8.70 | 8.66 | 0.06 | 0.70% | 8.38 | 8.79 | 58795 | 5052.73 | 5.57% |
| 2024-02-29 | 8.20 | 8.60 | 0.27 | 3.24% | 8.12 | 8.70 | 68529 | 5810.88 | 6.50% |
| 2024-02-28 | 9.41 | 8.33 | -1.03 | -11.00% | 8.25 | 9.81 | 99528 | 9017.42 | 9.44% |
| 2024-02-27 | 9.29 | 9.36 | 0.05 | 0.54% | 9.02 | 9.39 | 69172 | 6368.54 | 6.56% |
| 2024-02-26 | 8.94 | 9.31 | 0.45 | 5.08% | 8.89 | 9.54 | 73797 | 6812.02 | 7.00% |
| 2024-02-23 | 8.49 | 8.86 | 0.48 | 5.73% | 8.40 | 8.98 | 62299 | 5419.24 | 5.91% |
| 2024-02-22 | 8.17 | 8.38 | 0.28 | 3.46% | 8.04 | 8.38 | 47424 | 3901.57 | 4.50% |
| 2024-02-21 | 7.72 | 8.10 | 0.35 | 4.52% | 7.58 | 8.49 | 68046 | 5515.50 | 6.45% |
| 2024-02-20 | 7.69 | 7.75 | 0.05 | 0.65% | 7.35 | 7.83 | 62744 | 4783.10 | 5.95% |
| 2024-02-19 | 6.99 | 7.70 | 0.67 | 9.53% | 6.99 | 7.75 | 118887 | 8857.70 | 11.27% |
| 2024-02-08 | 5.92 | 7.03 | 1.11 | 18.75% | 5.62 | 7.10 | 125067 | 7953.55 | 11.86% |
| 2024-02-07 | 6.92 | 5.92 | -0.95 | -13.83% | 5.62 | 6.97 | 125404 | 7798.03 | 11.89% |
| 2024-02-06 | 6.95 | 6.87 | -0.26 | -3.65% | 6.21 | 7.18 | 90064 | 6024.38 | 8.54% |
| 2024-02-05 | 8.83 | 7.13 | -1.69 | -19.16% | 7.07 | 8.83 | 87029 | 6517.09 | 8.25% |
| 2024-02-02 | 9.33 | 8.82 | -0.53 | -5.67% | 8.45 | 9.66 | 60432 | 5471.93 | 5.73% |