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 | 8.83 | 8.74 | -0.05 | -0.57% | 8.68 | 9.00 | 227011 | 20064.04 | 2.23% |
| 2024-05-09 | 8.85 | 8.79 | -0.12 | -1.35% | 8.72 | 8.94 | 249358 | 22015.62 | 2.45% |
| 2024-05-08 | 8.68 | 8.91 | 0.16 | 1.83% | 8.61 | 9.04 | 380706 | 33673.25 | 3.75% |
| 2024-05-07 | 9.08 | 8.75 | 0.07 | 0.81% | 8.68 | 9.20 | 501537 | 44467.08 | 4.93% |
| 2024-05-06 | 8.28 | 8.68 | 0.79 | 10.01% | 8.28 | 8.68 | 157044 | 13426.18 | 1.54% |
| 2024-04-30 | 8.35 | 7.89 | -0.50 | -5.96% | 7.89 | 8.36 | 210397 | 16865.06 | 2.07% |
| 2024-04-29 | 8.13 | 8.39 | 0.25 | 3.07% | 8.12 | 8.45 | 138726 | 11607.38 | 1.36% |
| 2024-04-26 | 7.98 | 8.14 | 0.15 | 1.88% | 7.95 | 8.15 | 84304 | 6803.74 | 0.83% |
| 2024-04-25 | 7.99 | 7.99 | 0.01 | 0.13% | 7.94 | 8.07 | 54848 | 4384.21 | 0.54% |
| 2024-04-24 | 8.08 | 7.98 | -0.07 | -0.87% | 7.90 | 8.08 | 65020 | 5170.43 | 0.64% |
| 2024-04-23 | 7.85 | 8.05 | 0.24 | 3.07% | 7.81 | 8.09 | 93861 | 7478.69 | 0.92% |
| 2024-04-22 | 7.76 | 7.81 | 0.01 | 0.13% | 7.65 | 7.90 | 51838 | 4045.80 | 0.51% |
| 2024-04-19 | 7.93 | 7.80 | -0.08 | -1.02% | 7.71 | 7.93 | 66145 | 5156.43 | 0.65% |
| 2024-04-18 | 8.00 | 7.88 | -0.19 | -2.35% | 7.86 | 8.09 | 100101 | 7963.38 | 0.98% |
| 2024-04-17 | 7.70 | 8.07 | 0.31 | 3.99% | 7.70 | 8.07 | 103920 | 8224.14 | 1.02% |
| 2024-04-16 | 8.00 | 7.76 | -0.26 | -3.24% | 7.56 | 8.00 | 105803 | 8200.79 | 1.04% |
| 2024-04-15 | 8.00 | 8.02 | 0.00 | 0.00% | 7.77 | 8.07 | 128990 | 10192.89 | 1.27% |
| 2024-04-12 | 8.10 | 8.02 | -0.08 | -0.99% | 7.93 | 8.14 | 111112 | 8928.70 | 1.09% |
| 2024-04-11 | 7.98 | 8.10 | 0.10 | 1.25% | 7.87 | 8.19 | 172355 | 13942.14 | 1.70% |
| 2024-04-10 | 8.25 | 8.00 | -0.29 | -3.50% | 7.92 | 8.25 | 118183 | 9504.85 | 1.16% |
| 2024-04-09 | 8.05 | 8.29 | 0.27 | 3.37% | 7.89 | 8.33 | 126286 | 10246.81 | 1.24% |
| 2024-04-08 | 8.13 | 8.02 | -0.09 | -1.11% | 7.97 | 8.18 | 84990 | 6848.38 | 0.84% |
| 2024-04-03 | 8.41 | 8.11 | -0.26 | -3.11% | 8.09 | 8.41 | 130080 | 10663.07 | 1.28% |
| 2024-04-02 | 8.53 | 8.37 | -0.16 | -1.88% | 8.15 | 8.53 | 136564 | 11338.25 | 1.34% |
| 2024-04-01 | 8.38 | 8.53 | 0.09 | 1.07% | 8.38 | 8.69 | 187897 | 16060.82 | 1.85% |
| 2024-03-29 | 8.78 | 8.44 | -0.35 | -3.98% | 8.27 | 8.78 | 172542 | 14524.59 | 1.70% |
| 2024-03-28 | 8.77 | 8.79 | 0.06 | 0.69% | 8.67 | 8.93 | 91274 | 8022.65 | 0.90% |
| 2024-03-27 | 9.22 | 8.73 | -0.49 | -5.31% | 8.72 | 9.22 | 165180 | 14681.62 | 1.62% |
| 2024-03-26 | 9.20 | 9.22 | 0.02 | 0.22% | 9.06 | 9.37 | 101212 | 9305.83 | 1.00% |
| 2024-03-25 | 9.41 | 9.20 | -0.27 | -2.85% | 9.20 | 9.46 | 78040 | 7283.51 | 0.77% |
| 2024-03-22 | 9.64 | 9.47 | -0.08 | -0.84% | 9.18 | 9.64 | 125341 | 11754.57 | 1.23% |
| 2024-03-21 | 9.73 | 9.55 | -0.07 | -0.73% | 9.45 | 9.73 | 57811 | 5521.78 | 0.57% |
| 2024-03-20 | 9.69 | 9.62 | -0.07 | -0.72% | 9.53 | 9.79 | 56037 | 5385.88 | 0.55% |
| 2024-03-19 | 9.72 | 9.69 | 0.02 | 0.21% | 9.57 | 9.78 | 65381 | 6337.05 | 0.64% |
| 2024-03-18 | 9.42 | 9.67 | 0.25 | 2.65% | 9.38 | 9.70 | 81981 | 7859.93 | 0.81% |
| 2024-03-15 | 9.40 | 9.42 | 0.01 | 0.11% | 9.31 | 9.46 | 49658 | 4663.16 | 0.49% |
| 2024-03-14 | 9.31 | 9.41 | 0.03 | 0.32% | 9.31 | 9.58 | 84398 | 7959.96 | 0.83% |
| 2024-03-13 | 9.50 | 9.38 | -0.13 | -1.37% | 9.18 | 9.50 | 99496 | 9278.34 | 0.98% |
| 2024-03-12 | 9.29 | 9.51 | 0.23 | 2.48% | 9.26 | 9.53 | 77165 | 7292.79 | 0.76% |
| 2024-03-11 | 9.25 | 9.28 | 0.03 | 0.32% | 9.18 | 9.40 | 55827 | 5176.97 | 0.55% |
| 2024-03-08 | 9.12 | 9.25 | 0.15 | 1.65% | 9.11 | 9.48 | 83591 | 7780.26 | 0.82% |
| 2024-03-07 | 8.84 | 9.10 | 0.20 | 2.25% | 8.84 | 9.34 | 149378 | 13702.08 | 1.47% |
| 2024-03-06 | 8.98 | 8.90 | -0.12 | -1.33% | 8.74 | 9.01 | 94881 | 8411.66 | 0.93% |
| 2024-03-05 | 9.08 | 9.02 | -0.09 | -0.99% | 8.95 | 9.14 | 56323 | 5086.99 | 0.55% |
| 2024-03-04 | 9.00 | 9.11 | 0.09 | 1.00% | 8.79 | 9.14 | 82772 | 7412.56 | 0.81% |
| 2024-03-01 | 9.08 | 9.02 | -0.10 | -1.10% | 8.95 | 9.23 | 72577 | 6549.79 | 0.71% |
| 2024-02-29 | 8.76 | 9.12 | 0.37 | 4.23% | 8.72 | 9.18 | 94287 | 8533.42 | 0.93% |
| 2024-02-28 | 9.07 | 8.75 | -0.28 | -3.10% | 8.75 | 9.41 | 117914 | 10743.38 | 1.16% |
| 2024-02-27 | 8.96 | 9.03 | 0.04 | 0.44% | 8.88 | 9.10 | 76104 | 6853.42 | 0.75% |
| 2024-02-26 | 8.76 | 8.99 | 0.21 | 2.39% | 8.70 | 9.09 | 102716 | 9207.85 | 1.01% |
| 2024-02-23 | 8.44 | 8.78 | 0.26 | 3.05% | 8.44 | 8.81 | 97242 | 8389.63 | 0.96% |
| 2024-02-22 | 8.48 | 8.52 | 0.05 | 0.59% | 8.41 | 8.66 | 89513 | 7593.88 | 0.88% |
| 2024-02-21 | 8.04 | 8.47 | 0.37 | 4.57% | 7.96 | 8.69 | 150957 | 12624.91 | 1.48% |
| 2024-02-20 | 7.99 | 8.10 | 0.08 | 1.00% | 7.90 | 8.16 | 105693 | 8477.50 | 1.04% |
| 2024-02-19 | 7.97 | 8.02 | 0.07 | 0.88% | 7.92 | 8.32 | 127199 | 10276.37 | 1.25% |
| 2024-02-08 | 7.86 | 7.95 | -0.05 | -0.63% | 7.84 | 8.25 | 187173 | 15124.03 | 1.84% |
| 2024-02-07 | 7.37 | 8.00 | 0.65 | 8.84% | 7.37 | 8.09 | 242604 | 19315.63 | 2.39% |
| 2024-02-06 | 6.74 | 7.35 | 0.67 | 10.03% | 6.38 | 7.35 | 145318 | 10030.10 | 1.43% |
| 2024-02-05 | 7.17 | 6.68 | -0.50 | -6.96% | 6.46 | 7.17 | 171737 | 11540.81 | 1.69% |
| 2024-02-02 | 7.60 | 7.18 | -0.44 | -5.77% | 6.86 | 7.73 | 129399 | 9367.87 | 1.27% |
| 2024-02-01 | 7.44 | 7.62 | 0.08 | 1.06% | 7.24 | 7.74 | 121892 | 9155.99 | 1.20% |