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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.36 | 8.48 | 0.11 | 1.31% | 8.32 | 8.63 | 75978 | 6462.06 | 1.06% |
| 2024-05-08 | 8.49 | 8.37 | -0.13 | -1.53% | 8.27 | 8.49 | 80200 | 6713.00 | 1.12% |
| 2024-05-07 | 8.38 | 8.50 | 0.12 | 1.43% | 8.30 | 8.59 | 97641 | 8244.56 | 1.37% |
| 2024-05-06 | 8.31 | 8.38 | 0.11 | 1.33% | 8.23 | 8.50 | 94411 | 7919.75 | 1.32% |
| 2024-04-30 | 8.23 | 8.27 | 0.02 | 0.24% | 8.18 | 8.31 | 83100 | 6864.06 | 1.16% |
| 2024-04-29 | 8.00 | 8.25 | 0.28 | 3.51% | 8.00 | 8.36 | 140155 | 11530.18 | 1.96% |
| 2024-04-26 | 7.93 | 7.97 | -0.04 | -0.50% | 7.91 | 8.05 | 97259 | 7744.99 | 1.36% |
| 2024-04-25 | 7.93 | 8.01 | 0.04 | 0.50% | 7.83 | 8.06 | 108953 | 8689.65 | 1.52% |
| 2024-04-24 | 8.04 | 7.97 | 0.00 | 0.00% | 7.75 | 8.13 | 138048 | 10944.74 | 1.93% |
| 2024-04-23 | 8.06 | 7.97 | -0.02 | -0.25% | 7.83 | 8.38 | 267739 | 21586.94 | 3.74% |
| 2024-04-22 | 7.29 | 7.99 | 0.73 | 10.06% | 7.29 | 7.99 | 214283 | 16667.80 | 3.00% |
| 2024-04-19 | 7.47 | 7.26 | -0.28 | -3.71% | 7.15 | 7.56 | 149929 | 10941.47 | 2.10% |
| 2024-04-18 | 7.77 | 7.54 | -0.24 | -3.08% | 7.41 | 7.88 | 144695 | 10993.67 | 2.02% |
| 2024-04-17 | 7.10 | 7.78 | 0.59 | 8.21% | 7.06 | 7.79 | 200507 | 15036.71 | 2.80% |
| 2024-04-16 | 7.80 | 7.19 | -0.80 | -10.01% | 7.19 | 7.85 | 287627 | 21396.65 | 4.02% |
| 2024-04-15 | 8.83 | 7.99 | -0.89 | -10.02% | 7.99 | 8.83 | 283631 | 23226.21 | 3.97% |
| 2024-04-12 | 8.91 | 8.88 | -0.07 | -0.78% | 8.69 | 8.97 | 113897 | 10058.96 | 1.59% |
| 2024-04-11 | 8.90 | 8.95 | -0.08 | -0.89% | 8.83 | 9.12 | 97486 | 8730.70 | 1.36% |
| 2024-04-10 | 9.32 | 9.03 | -0.28 | -3.01% | 9.02 | 9.45 | 162258 | 14980.96 | 2.27% |
| 2024-04-09 | 9.18 | 9.31 | 0.10 | 1.09% | 9.07 | 9.36 | 153392 | 14200.66 | 2.14% |
| 2024-04-08 | 9.20 | 9.21 | 0.03 | 0.33% | 9.09 | 9.39 | 172576 | 15964.37 | 2.41% |
| 2024-04-03 | 8.93 | 9.18 | 0.21 | 2.34% | 8.83 | 9.20 | 143872 | 13014.20 | 2.01% |
| 2024-04-02 | 9.12 | 8.97 | -0.18 | -1.97% | 8.92 | 9.13 | 124228 | 11185.91 | 1.74% |
| 2024-04-01 | 9.08 | 9.15 | 0.02 | 0.22% | 9.08 | 9.30 | 145532 | 13353.14 | 2.03% |
| 2024-03-29 | 9.08 | 9.13 | -0.02 | -0.22% | 9.06 | 9.35 | 150930 | 13858.48 | 2.11% |
| 2024-03-28 | 9.07 | 9.15 | -0.08 | -0.87% | 9.01 | 9.28 | 171338 | 15675.58 | 2.40% |
| 2024-03-27 | 8.73 | 9.23 | 0.44 | 5.01% | 8.73 | 9.59 | 296093 | 26900.27 | 4.14% |
| 2024-03-26 | 8.85 | 8.79 | -0.06 | -0.68% | 8.63 | 8.93 | 108355 | 9521.25 | 1.52% |
| 2024-03-25 | 9.02 | 8.85 | -0.25 | -2.75% | 8.82 | 9.15 | 130744 | 11761.99 | 1.83% |
| 2024-03-22 | 9.31 | 9.10 | -0.25 | -2.67% | 9.04 | 9.35 | 153948 | 14086.16 | 2.15% |
| 2024-03-21 | 9.36 | 9.35 | 0.08 | 0.86% | 9.25 | 9.59 | 192491 | 18146.51 | 2.69% |
| 2024-03-20 | 9.18 | 9.27 | 0.03 | 0.32% | 9.04 | 9.31 | 174255 | 15996.63 | 2.44% |
| 2024-03-19 | 9.22 | 9.24 | -0.06 | -0.65% | 9.21 | 9.45 | 192357 | 17903.19 | 2.69% |
| 2024-03-18 | 9.06 | 9.30 | 0.18 | 1.97% | 8.98 | 9.44 | 306101 | 28364.79 | 4.28% |
| 2024-03-15 | 8.85 | 9.12 | 0.33 | 3.75% | 8.77 | 9.48 | 346263 | 31637.65 | 4.84% |
| 2024-03-14 | 8.71 | 8.79 | 0.10 | 1.15% | 8.69 | 9.20 | 248538 | 22157.70 | 3.48% |
| 2024-03-13 | 8.85 | 8.69 | -0.25 | -2.80% | 8.66 | 8.87 | 179769 | 15687.40 | 2.51% |
| 2024-03-12 | 8.75 | 8.94 | 0.15 | 1.71% | 8.66 | 8.94 | 263813 | 23249.77 | 3.69% |
| 2024-03-11 | 8.87 | 8.79 | 0.16 | 1.85% | 8.64 | 8.99 | 257413 | 22657.23 | 3.60% |
| 2024-03-08 | 9.11 | 8.63 | -0.30 | -3.36% | 8.50 | 9.11 | 428106 | 37270.98 | 5.99% |
| 2024-03-07 | 8.14 | 8.93 | 0.81 | 9.98% | 8.13 | 8.93 | 368703 | 32219.40 | 5.16% |
| 2024-03-06 | 8.10 | 8.12 | -0.06 | -0.73% | 8.04 | 8.28 | 125617 | 10219.04 | 1.76% |
| 2024-03-05 | 8.54 | 8.18 | -0.45 | -5.21% | 8.16 | 8.56 | 218031 | 18085.00 | 3.05% |
| 2024-03-04 | 8.63 | 8.63 | 0.09 | 1.05% | 8.40 | 8.80 | 126538 | 10881.54 | 1.77% |
| 2024-03-01 | 8.61 | 8.54 | -0.09 | -1.04% | 8.45 | 8.70 | 117529 | 10072.73 | 1.64% |
| 2024-02-29 | 8.31 | 8.63 | 0.19 | 2.25% | 8.25 | 8.74 | 123367 | 10580.19 | 1.72% |
| 2024-02-28 | 8.72 | 8.44 | -0.27 | -3.10% | 8.30 | 9.05 | 229887 | 20195.55 | 3.21% |
| 2024-02-27 | 8.63 | 8.71 | 0.08 | 0.93% | 8.50 | 8.73 | 126510 | 10926.27 | 1.77% |
| 2024-02-26 | 8.60 | 8.63 | 0.00 | 0.00% | 8.56 | 8.80 | 102332 | 8867.15 | 1.43% |
| 2024-02-23 | 8.50 | 8.63 | 0.08 | 0.94% | 8.44 | 8.68 | 130786 | 11184.49 | 1.83% |
| 2024-02-22 | 8.23 | 8.55 | 0.21 | 2.52% | 8.23 | 8.66 | 133160 | 11309.55 | 1.86% |
| 2024-02-21 | 8.38 | 8.34 | -0.06 | -0.71% | 8.28 | 8.55 | 225049 | 18936.55 | 3.15% |
| 2024-02-20 | 7.59 | 8.40 | 0.76 | 9.95% | 7.43 | 8.40 | 219758 | 17491.50 | 3.07% |
| 2024-02-19 | 7.36 | 7.64 | 0.28 | 3.80% | 7.36 | 7.77 | 158102 | 12030.46 | 2.21% |
| 2024-02-08 | 6.88 | 7.36 | 0.59 | 8.71% | 6.71 | 7.37 | 202068 | 14261.28 | 2.83% |
| 2024-02-07 | 7.29 | 6.77 | -0.41 | -5.71% | 6.63 | 7.34 | 255446 | 17922.27 | 3.57% |
| 2024-02-06 | 6.91 | 7.18 | 0.23 | 3.31% | 6.48 | 7.42 | 263405 | 18280.53 | 3.68% |
| 2024-02-05 | 7.44 | 6.95 | -0.63 | -8.31% | 6.84 | 7.50 | 279142 | 19753.10 | 3.90% |
| 2024-02-02 | 8.05 | 7.58 | -0.68 | -8.23% | 7.43 | 8.30 | 383809 | 29961.12 | 5.37% |
| 2024-02-01 | 8.17 | 8.26 | -0.11 | -1.31% | 8.03 | 8.90 | 357061 | 30099.53 | 4.99% |
| 2024-01-31 | 8.63 | 8.37 | -0.65 | -7.21% | 8.33 | 9.03 | 388337 | 33445.52 | 5.43% |