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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.81 | 8.91 | 0.05 | 0.56% | 8.77 | 8.98 | 28803 | 2569.53 | 1.06% |
| 2024-05-14 | 8.61 | 8.86 | 0.06 | 0.68% | 8.61 | 8.95 | 44181 | 3914.60 | 1.63% |
| 2024-05-13 | 8.80 | 8.80 | -0.13 | -1.46% | 8.61 | 9.08 | 70693 | 6187.50 | 2.60% |
| 2024-05-10 | 9.38 | 8.93 | -0.41 | -4.39% | 8.86 | 9.38 | 82317 | 7429.92 | 3.03% |
| 2024-05-09 | 9.00 | 9.34 | 0.25 | 2.75% | 9.00 | 9.48 | 53347 | 4947.82 | 1.96% |
| 2024-05-08 | 8.94 | 9.09 | 0.08 | 0.89% | 8.93 | 9.33 | 49880 | 4560.43 | 1.84% |
| 2024-05-07 | 8.82 | 9.01 | 0.21 | 2.39% | 8.76 | 9.01 | 40028 | 3575.20 | 1.47% |
| 2024-05-06 | 8.74 | 8.80 | 0.16 | 1.85% | 8.65 | 8.82 | 34102 | 2987.55 | 1.26% |
| 2024-04-30 | 8.51 | 8.64 | 0.11 | 1.29% | 8.40 | 8.70 | 40943 | 3506.00 | 1.51% |
| 2024-04-29 | 8.25 | 8.53 | 0.41 | 5.05% | 8.14 | 8.58 | 40322 | 3384.34 | 1.48% |
| 2024-04-26 | 8.10 | 8.12 | -0.07 | -0.85% | 8.00 | 8.19 | 37500 | 3037.85 | 1.38% |
| 2024-04-25 | 8.10 | 8.19 | 0.05 | 0.61% | 8.03 | 8.26 | 35421 | 2891.40 | 1.30% |
| 2024-04-24 | 7.90 | 8.14 | 0.40 | 5.17% | 7.86 | 8.21 | 50442 | 4062.40 | 1.86% |
| 2024-04-23 | 7.52 | 7.74 | 0.23 | 3.06% | 7.52 | 7.76 | 28877 | 2213.47 | 1.06% |
| 2024-04-22 | 7.40 | 7.51 | -0.05 | -0.66% | 7.38 | 7.64 | 25292 | 1902.12 | 0.93% |
| 2024-04-19 | 7.61 | 7.56 | -0.10 | -1.31% | 7.50 | 7.70 | 26805 | 2031.06 | 0.99% |
| 2024-04-18 | 7.66 | 7.66 | 0.07 | 0.92% | 7.36 | 7.75 | 53827 | 4097.61 | 1.98% |
| 2024-04-17 | 7.33 | 7.59 | 0.34 | 4.69% | 7.33 | 7.73 | 58258 | 4410.47 | 2.14% |
| 2024-04-16 | 7.82 | 7.25 | -0.62 | -7.88% | 7.21 | 7.82 | 49681 | 3668.59 | 1.83% |
| 2024-04-15 | 8.42 | 7.87 | -0.54 | -6.42% | 7.62 | 8.48 | 56410 | 4489.27 | 2.08% |
| 2024-04-12 | 8.78 | 8.41 | -0.35 | -4.00% | 8.38 | 8.81 | 41257 | 3542.16 | 1.52% |
| 2024-04-11 | 8.78 | 8.76 | 0.00 | 0.00% | 8.66 | 8.93 | 28644 | 2516.10 | 1.05% |
| 2024-04-10 | 9.12 | 8.76 | -0.36 | -3.95% | 8.64 | 9.12 | 38526 | 3397.96 | 1.42% |
| 2024-04-09 | 8.49 | 9.12 | 0.66 | 7.80% | 8.49 | 9.17 | 54820 | 4866.32 | 2.02% |
| 2024-04-08 | 8.81 | 8.46 | -0.39 | -4.41% | 8.43 | 8.83 | 31171 | 2687.90 | 1.15% |
| 2024-04-03 | 9.10 | 8.85 | -0.13 | -1.45% | 8.80 | 9.20 | 33450 | 2976.39 | 1.23% |
| 2024-04-02 | 8.89 | 8.98 | 0.08 | 0.90% | 8.85 | 8.98 | 34337 | 3065.04 | 1.26% |
| 2024-04-01 | 8.63 | 8.90 | 0.25 | 2.89% | 8.60 | 8.90 | 35630 | 3137.62 | 1.31% |
| 2024-03-29 | 8.59 | 8.65 | 0.06 | 0.70% | 8.52 | 8.74 | 39450 | 3399.07 | 1.45% |
| 2024-03-28 | 8.21 | 8.59 | 0.31 | 3.74% | 8.21 | 8.76 | 50903 | 4360.02 | 1.87% |
| 2024-03-27 | 8.75 | 8.28 | -0.51 | -5.80% | 8.24 | 8.81 | 59017 | 5011.66 | 2.17% |
| 2024-03-26 | 8.70 | 8.79 | -0.12 | -1.35% | 8.60 | 9.10 | 67793 | 5992.86 | 2.50% |
| 2024-03-25 | 9.42 | 8.91 | -0.81 | -8.33% | 8.88 | 9.45 | 119138 | 10872.90 | 4.39% |
| 2024-03-22 | 8.96 | 9.72 | 0.74 | 8.24% | 8.92 | 9.90 | 131743 | 12541.47 | 4.85% |
| 2024-03-21 | 9.02 | 8.98 | -0.02 | -0.22% | 8.83 | 9.07 | 22618 | 2029.63 | 0.83% |
| 2024-03-20 | 8.91 | 9.00 | 0.11 | 1.24% | 8.80 | 9.02 | 26284 | 2347.18 | 0.97% |
| 2024-03-19 | 8.93 | 8.89 | -0.06 | -0.67% | 8.86 | 9.00 | 31123 | 2776.33 | 1.15% |
| 2024-03-18 | 8.88 | 8.95 | 0.08 | 0.90% | 8.82 | 8.98 | 23541 | 2099.02 | 0.87% |
| 2024-03-15 | 8.74 | 8.87 | 0.13 | 1.49% | 8.60 | 8.87 | 20094 | 1764.80 | 0.74% |
| 2024-03-14 | 8.81 | 8.74 | -0.07 | -0.79% | 8.61 | 8.92 | 21909 | 1922.70 | 0.81% |
| 2024-03-13 | 8.90 | 8.81 | -0.08 | -0.90% | 8.71 | 8.94 | 20574 | 1808.13 | 0.76% |
| 2024-03-12 | 8.62 | 8.89 | 0.28 | 3.25% | 8.56 | 8.90 | 32844 | 2869.99 | 1.21% |
| 2024-03-11 | 8.35 | 8.61 | 0.21 | 2.50% | 8.35 | 8.63 | 25434 | 2163.63 | 0.94% |
| 2024-03-08 | 8.34 | 8.40 | 0.04 | 0.48% | 8.28 | 8.43 | 18525 | 1549.54 | 0.68% |
| 2024-03-07 | 8.33 | 8.36 | 0.08 | 0.97% | 8.28 | 8.55 | 30888 | 2604.00 | 1.14% |
| 2024-03-06 | 8.35 | 8.28 | -0.01 | -0.12% | 8.14 | 8.39 | 31226 | 2581.41 | 1.15% |
| 2024-03-05 | 8.53 | 8.29 | -0.25 | -2.93% | 8.27 | 8.54 | 29517 | 2475.25 | 1.09% |
| 2024-03-04 | 8.60 | 8.54 | 0.04 | 0.47% | 8.41 | 8.69 | 37012 | 3158.17 | 1.36% |
| 2024-03-01 | 8.55 | 8.50 | 0.01 | 0.12% | 8.39 | 8.64 | 41673 | 3543.64 | 1.53% |
| 2024-02-29 | 8.16 | 8.49 | 0.28 | 3.41% | 8.14 | 8.53 | 37462 | 3153.41 | 1.38% |
| 2024-02-28 | 9.10 | 8.21 | -0.84 | -9.28% | 8.19 | 9.23 | 61422 | 5339.66 | 2.26% |
| 2024-02-27 | 8.77 | 9.05 | 0.24 | 2.72% | 8.66 | 9.08 | 29095 | 2592.90 | 1.07% |
| 2024-02-26 | 8.70 | 8.81 | 0.14 | 1.61% | 8.66 | 9.10 | 46512 | 4117.49 | 1.71% |
| 2024-02-23 | 8.42 | 8.67 | 0.29 | 3.46% | 8.35 | 8.70 | 34188 | 2910.98 | 1.26% |
| 2024-02-22 | 8.28 | 8.38 | 0.05 | 0.60% | 8.20 | 8.48 | 24237 | 2018.80 | 0.89% |
| 2024-02-21 | 8.19 | 8.33 | -0.01 | -0.12% | 8.17 | 8.63 | 30741 | 2594.97 | 1.13% |
| 2024-02-20 | 8.06 | 8.34 | 0.20 | 2.46% | 8.01 | 8.37 | 26364 | 2167.35 | 0.97% |
| 2024-02-19 | 7.78 | 8.14 | 0.38 | 4.90% | 7.78 | 8.27 | 52014 | 4203.27 | 1.91% |
| 2024-02-08 | 7.20 | 7.76 | 0.59 | 8.23% | 7.07 | 7.92 | 54466 | 4070.11 | 2.00% |
| 2024-02-07 | 7.37 | 7.17 | -0.20 | -2.71% | 7.00 | 7.68 | 50164 | 3697.20 | 1.85% |
| 2024-02-06 | 6.95 | 7.37 | 0.37 | 5.29% | 6.57 | 7.61 | 58514 | 4132.83 | 2.15% |