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 | 8.42 | 8.03 | -0.38 | -4.52% | 7.98 | 8.42 | 31682 | 2558.35 | 3.15% |
| 2024-05-10 | 8.57 | 8.41 | -0.17 | -1.98% | 8.31 | 8.69 | 33816 | 2845.68 | 3.36% |
| 2024-05-09 | 8.43 | 8.58 | 0.14 | 1.66% | 8.40 | 8.62 | 31955 | 2732.00 | 3.18% |
| 2024-05-08 | 8.76 | 8.44 | -0.24 | -2.76% | 8.39 | 8.80 | 41342 | 3520.96 | 4.11% |
| 2024-05-07 | 8.64 | 8.68 | 0.09 | 1.05% | 8.52 | 8.80 | 38631 | 3349.64 | 3.84% |
| 2024-05-06 | 8.50 | 8.59 | 0.27 | 3.25% | 8.39 | 8.75 | 39167 | 3362.99 | 3.90% |
| 2024-04-30 | 8.58 | 8.32 | -0.26 | -3.03% | 8.25 | 8.65 | 46362 | 3900.13 | 4.61% |
| 2024-04-29 | 8.05 | 8.58 | 0.48 | 5.93% | 8.01 | 8.60 | 66260 | 5555.10 | 6.59% |
| 2024-04-26 | 8.26 | 8.10 | -0.20 | -2.41% | 8.00 | 8.42 | 66044 | 5382.12 | 6.57% |
| 2024-04-25 | 8.23 | 8.30 | 0.07 | 0.85% | 8.01 | 8.45 | 54885 | 4544.44 | 5.46% |
| 2024-04-24 | 7.92 | 8.23 | 0.19 | 2.36% | 7.77 | 8.43 | 79176 | 6432.67 | 7.88% |
| 2024-04-23 | 7.66 | 8.04 | 0.47 | 6.21% | 7.63 | 8.21 | 78120 | 6233.49 | 7.77% |
| 2024-04-22 | 7.86 | 7.57 | -0.40 | -5.02% | 7.46 | 7.94 | 57127 | 4366.12 | 5.68% |
| 2024-04-19 | 7.79 | 7.97 | 0.14 | 1.79% | 7.61 | 8.05 | 73008 | 5744.30 | 7.26% |
| 2024-04-18 | 7.94 | 7.83 | -0.20 | -2.49% | 7.68 | 8.02 | 60865 | 4770.67 | 6.05% |
| 2024-04-17 | 7.21 | 8.03 | 1.08 | 15.54% | 7.21 | 8.14 | 96887 | 7587.75 | 9.64% |
| 2024-04-16 | 7.81 | 6.95 | -0.98 | -12.36% | 6.91 | 7.85 | 74358 | 5361.42 | 7.40% |
| 2024-04-15 | 8.76 | 7.93 | -0.83 | -9.47% | 7.76 | 8.88 | 83982 | 6794.92 | 8.35% |
| 2024-04-12 | 8.95 | 8.76 | -0.25 | -2.77% | 8.73 | 9.14 | 55478 | 4951.50 | 5.52% |
| 2024-04-11 | 8.90 | 9.01 | 0.07 | 0.78% | 8.70 | 9.18 | 64192 | 5792.03 | 6.39% |
| 2024-04-10 | 9.49 | 8.94 | -0.54 | -5.70% | 8.76 | 9.52 | 88533 | 8007.66 | 8.81% |
| 2024-04-09 | 9.44 | 9.48 | 0.05 | 0.53% | 9.22 | 9.67 | 92452 | 8685.61 | 9.20% |
| 2024-04-08 | 10.26 | 9.43 | -1.14 | -10.79% | 9.36 | 10.32 | 149930 | 14563.03 | 14.91% |
| 2024-04-03 | 11.49 | 10.57 | -1.12 | -9.58% | 10.32 | 11.49 | 213701 | 22745.88 | 21.26% |
| 2024-04-02 | 9.80 | 11.69 | 1.95 | 20.02% | 9.80 | 11.69 | 106164 | 12171.00 | 10.56% |
| 2024-04-01 | 9.26 | 9.74 | 0.48 | 5.18% | 9.22 | 10.17 | 84066 | 8206.76 | 8.36% |
| 2024-03-29 | 9.10 | 9.26 | 0.20 | 2.21% | 8.96 | 9.47 | 41616 | 3832.49 | 4.14% |
| 2024-03-28 | 8.67 | 9.06 | 0.45 | 5.23% | 8.63 | 9.16 | 38821 | 3466.58 | 3.86% |
| 2024-03-27 | 8.95 | 8.61 | -0.31 | -3.48% | 8.61 | 8.95 | 26941 | 2354.16 | 2.68% |
| 2024-03-26 | 8.99 | 8.92 | -0.05 | -0.56% | 8.65 | 9.14 | 42456 | 3764.67 | 4.22% |
| 2024-03-25 | 9.30 | 8.97 | -0.37 | -3.96% | 8.85 | 9.48 | 36970 | 3374.87 | 3.68% |
| 2024-03-22 | 9.59 | 9.34 | -0.24 | -2.51% | 9.24 | 9.70 | 29118 | 2741.89 | 2.90% |
| 2024-03-21 | 9.89 | 9.58 | -0.18 | -1.84% | 9.47 | 9.95 | 37054 | 3570.00 | 3.69% |
| 2024-03-20 | 9.24 | 9.76 | 0.50 | 5.40% | 9.18 | 9.85 | 56307 | 5388.38 | 5.60% |
| 2024-03-19 | 9.44 | 9.26 | -0.13 | -1.38% | 9.21 | 9.52 | 31287 | 2927.34 | 3.11% |
| 2024-03-18 | 9.05 | 9.39 | 0.48 | 5.39% | 9.02 | 9.59 | 54780 | 5091.65 | 5.45% |
| 2024-03-15 | 8.74 | 8.91 | 0.17 | 1.95% | 8.62 | 8.95 | 29361 | 2590.16 | 2.92% |
| 2024-03-14 | 8.78 | 8.74 | -0.05 | -0.57% | 8.59 | 8.90 | 31088 | 2730.23 | 3.09% |
| 2024-03-13 | 8.88 | 8.79 | -0.04 | -0.45% | 8.62 | 8.95 | 35073 | 3069.95 | 3.49% |
| 2024-03-12 | 8.55 | 8.83 | 0.32 | 3.76% | 8.50 | 8.85 | 42488 | 3687.79 | 4.23% |
| 2024-03-11 | 8.53 | 8.51 | 0.07 | 0.83% | 8.35 | 8.60 | 31540 | 2666.74 | 3.14% |
| 2024-03-08 | 8.41 | 8.44 | 0.06 | 0.72% | 8.25 | 8.52 | 32373 | 2714.85 | 3.22% |
| 2024-03-07 | 8.40 | 8.38 | 0.09 | 1.09% | 8.29 | 8.65 | 43818 | 3718.78 | 4.36% |
| 2024-03-06 | 8.17 | 8.29 | 0.09 | 1.10% | 8.17 | 8.49 | 45244 | 3772.27 | 4.50% |
| 2024-03-05 | 8.57 | 8.20 | -0.49 | -5.64% | 8.16 | 8.63 | 43037 | 3586.82 | 4.28% |
| 2024-03-04 | 8.65 | 8.69 | 0.02 | 0.23% | 8.28 | 8.81 | 46364 | 3936.52 | 4.61% |
| 2024-03-01 | 8.66 | 8.67 | 0.13 | 1.52% | 8.48 | 8.81 | 51601 | 4451.66 | 5.13% |
| 2024-02-29 | 8.18 | 8.54 | 0.22 | 2.64% | 8.06 | 8.63 | 79397 | 6671.28 | 7.90% |
| 2024-02-28 | 9.56 | 8.32 | -1.03 | -11.02% | 8.20 | 9.88 | 75578 | 6874.11 | 7.52% |
| 2024-02-27 | 9.30 | 9.35 | 0.04 | 0.43% | 9.19 | 9.48 | 44959 | 4193.65 | 4.47% |
| 2024-02-26 | 8.88 | 9.31 | 0.43 | 4.84% | 8.73 | 9.75 | 65863 | 6090.37 | 6.55% |
| 2024-02-23 | 8.48 | 8.88 | 0.46 | 5.46% | 8.48 | 8.91 | 49543 | 4325.80 | 4.93% |
| 2024-02-22 | 8.14 | 8.42 | 0.22 | 2.68% | 8.05 | 8.47 | 41611 | 3459.33 | 4.14% |
| 2024-02-21 | 7.71 | 8.20 | 0.49 | 6.36% | 7.58 | 8.55 | 64522 | 5261.83 | 6.42% |
| 2024-02-20 | 7.69 | 7.71 | -0.07 | -0.90% | 7.33 | 7.92 | 50667 | 3883.52 | 5.04% |
| 2024-02-19 | 7.00 | 7.78 | 0.92 | 13.41% | 6.93 | 8.16 | 104421 | 8046.41 | 10.39% |
| 2024-02-08 | 6.06 | 6.86 | 0.80 | 13.20% | 5.77 | 6.96 | 94083 | 6005.73 | 9.36% |
| 2024-02-07 | 6.79 | 6.06 | -0.92 | -13.18% | 5.88 | 6.84 | 98678 | 6211.73 | 9.82% |
| 2024-02-06 | 6.83 | 6.98 | -0.32 | -4.38% | 6.02 | 7.29 | 115579 | 7595.44 | 11.50% |
| 2024-02-05 | 8.97 | 7.30 | -1.82 | -19.96% | 7.30 | 8.97 | 103486 | 7783.25 | 10.29% |