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 | 8.26 | 8.25 | -0.02 | -0.24% | 8.23 | 8.37 | 124088 | 10292.68 | 4.37% |
| 2024-05-08 | 8.73 | 8.27 | -0.39 | -4.50% | 8.23 | 8.74 | 168568 | 14099.22 | 5.93% |
| 2024-05-07 | 8.57 | 8.66 | 0.09 | 1.05% | 8.46 | 8.69 | 167572 | 14445.43 | 5.90% |
| 2024-05-06 | 8.40 | 8.57 | 0.19 | 2.27% | 8.30 | 8.64 | 174986 | 14894.34 | 6.16% |
| 2024-04-30 | 8.39 | 8.38 | 0.07 | 0.84% | 8.10 | 8.50 | 196093 | 16253.48 | 6.90% |
| 2024-04-29 | 7.89 | 8.31 | 0.36 | 4.53% | 7.89 | 8.32 | 207789 | 16984.50 | 7.31% |
| 2024-04-26 | 7.87 | 7.95 | 0.08 | 1.02% | 7.75 | 7.98 | 150261 | 11820.52 | 5.29% |
| 2024-04-25 | 7.87 | 7.87 | -0.01 | -0.13% | 7.73 | 8.03 | 128408 | 10136.21 | 4.52% |
| 2024-04-24 | 7.84 | 7.88 | 0.04 | 0.51% | 7.81 | 8.00 | 125603 | 9930.37 | 4.42% |
| 2024-04-23 | 7.96 | 7.84 | -0.26 | -3.21% | 7.82 | 8.05 | 152236 | 12007.40 | 5.36% |
| 2024-04-22 | 7.85 | 8.10 | 0.15 | 1.89% | 7.45 | 8.19 | 244960 | 19215.70 | 8.62% |
| 2024-04-19 | 8.19 | 7.95 | -0.32 | -3.87% | 7.88 | 8.34 | 233802 | 18814.77 | 8.23% |
| 2024-04-18 | 8.45 | 8.27 | -0.31 | -3.61% | 7.97 | 8.67 | 243565 | 20238.16 | 8.57% |
| 2024-04-17 | 7.92 | 8.58 | -0.17 | -1.94% | 7.92 | 9.12 | 309898 | 26924.82 | 10.91% |
| 2024-04-16 | 9.18 | 8.75 | -0.97 | -9.98% | 8.75 | 9.48 | 117248 | 10438.62 | 4.13% |
| 2024-04-15 | 10.50 | 9.72 | -1.08 | -10.00% | 9.72 | 10.75 | 323859 | 32386.52 | 11.40% |
| 2024-04-12 | 10.21 | 10.80 | 0.30 | 2.86% | 10.09 | 10.96 | 438478 | 46768.26 | 15.43% |
| 2024-04-11 | 10.00 | 10.50 | 0.21 | 2.04% | 9.78 | 10.70 | 335491 | 34516.80 | 11.81% |
| 2024-04-10 | 10.16 | 10.29 | -0.06 | -0.58% | 10.08 | 10.74 | 358623 | 37498.08 | 12.62% |
| 2024-04-09 | 10.51 | 10.35 | -0.69 | -6.25% | 10.28 | 11.24 | 585313 | 62695.16 | 20.60% |
| 2024-04-08 | 9.73 | 11.04 | 1.00 | 9.96% | 9.08 | 11.04 | 640890 | 66451.27 | 22.56% |
| 2024-04-03 | 9.68 | 10.04 | 0.38 | 3.93% | 9.60 | 10.12 | 513890 | 50515.18 | 18.09% |
| 2024-04-02 | 9.20 | 9.66 | 0.49 | 5.34% | 8.98 | 9.80 | 388527 | 36386.22 | 13.67% |
| 2024-04-01 | 8.80 | 9.17 | 0.32 | 3.62% | 8.80 | 9.57 | 229720 | 21089.63 | 8.09% |
| 2024-03-29 | 8.75 | 8.85 | 0.16 | 1.84% | 8.61 | 9.13 | 243509 | 21488.18 | 8.57% |
| 2024-03-28 | 8.50 | 8.69 | -0.10 | -1.14% | 8.27 | 8.88 | 273962 | 23617.22 | 9.64% |
| 2024-03-27 | 9.50 | 8.79 | -0.98 | -10.03% | 8.79 | 9.53 | 325644 | 29314.86 | 11.46% |
| 2024-03-26 | 9.46 | 9.77 | 0.27 | 2.84% | 9.20 | 9.80 | 376655 | 35998.26 | 13.26% |
| 2024-03-25 | 10.00 | 9.50 | -0.49 | -4.90% | 9.47 | 10.80 | 675429 | 68551.99 | 23.77% |
| 2024-03-22 | 9.04 | 9.99 | 0.91 | 10.02% | 9.02 | 9.99 | 330875 | 32627.53 | 11.65% |
| 2024-03-21 | 8.92 | 9.08 | 0.16 | 1.79% | 8.88 | 9.17 | 207671 | 18714.86 | 7.31% |
| 2024-03-20 | 8.73 | 8.92 | 0.23 | 2.65% | 8.71 | 9.05 | 228353 | 20312.99 | 8.04% |
| 2024-03-19 | 8.83 | 8.69 | -0.15 | -1.70% | 8.66 | 8.95 | 193568 | 16999.97 | 6.81% |
| 2024-03-18 | 8.83 | 8.84 | -0.01 | -0.11% | 8.65 | 8.86 | 233765 | 20463.97 | 8.23% |
| 2024-03-15 | 8.55 | 8.85 | 0.25 | 2.91% | 8.49 | 8.95 | 302239 | 26669.93 | 10.64% |
| 2024-03-14 | 8.45 | 8.60 | 0.16 | 1.90% | 8.35 | 8.86 | 314491 | 27159.33 | 11.07% |
| 2024-03-13 | 8.58 | 8.44 | -0.27 | -3.10% | 8.22 | 8.58 | 307192 | 25813.42 | 10.81% |
| 2024-03-12 | 8.32 | 8.71 | 0.40 | 4.81% | 8.31 | 9.14 | 423137 | 37202.52 | 14.89% |
| 2024-03-11 | 8.20 | 8.31 | 0.04 | 0.48% | 8.15 | 8.34 | 101101 | 8355.38 | 3.56% |
| 2024-03-08 | 8.30 | 8.27 | -0.23 | -2.71% | 8.13 | 8.36 | 178075 | 14649.57 | 6.27% |
| 2024-03-07 | 8.51 | 8.50 | 0.05 | 0.59% | 8.34 | 8.78 | 240184 | 20520.97 | 8.45% |
| 2024-03-06 | 8.22 | 8.45 | 0.21 | 2.55% | 8.15 | 8.59 | 162717 | 13667.56 | 5.73% |
| 2024-03-05 | 8.42 | 8.24 | -0.27 | -3.17% | 8.20 | 8.48 | 152108 | 12714.22 | 5.35% |
| 2024-03-04 | 8.38 | 8.51 | 0.14 | 1.67% | 8.07 | 8.58 | 225475 | 18724.82 | 7.94% |
| 2024-03-01 | 8.17 | 8.37 | 0.26 | 3.21% | 8.15 | 8.80 | 257762 | 21600.91 | 9.07% |
| 2024-02-29 | 7.67 | 8.11 | 0.31 | 3.97% | 7.62 | 8.15 | 188691 | 15039.83 | 6.64% |
| 2024-02-28 | 8.53 | 7.80 | -0.81 | -9.41% | 7.78 | 8.81 | 311940 | 26051.95 | 10.98% |
| 2024-02-27 | 8.24 | 8.61 | 0.37 | 4.49% | 8.14 | 8.61 | 232901 | 19766.03 | 8.20% |
| 2024-02-26 | 8.10 | 8.24 | 0.08 | 0.98% | 7.92 | 8.47 | 259254 | 21274.93 | 9.12% |
| 2024-02-23 | 7.82 | 8.16 | 0.34 | 4.35% | 7.76 | 8.22 | 286495 | 22864.89 | 10.08% |
| 2024-02-22 | 7.68 | 7.82 | 0.33 | 4.41% | 7.51 | 7.85 | 263717 | 20306.08 | 9.28% |
| 2024-02-21 | 7.31 | 7.49 | 0.11 | 1.49% | 7.10 | 7.91 | 235932 | 17819.82 | 8.30% |
| 2024-02-20 | 7.01 | 7.38 | 0.47 | 6.80% | 6.85 | 7.43 | 211260 | 15229.09 | 7.44% |
| 2024-02-19 | 6.56 | 6.91 | 0.35 | 5.34% | 6.56 | 6.96 | 263031 | 17971.77 | 9.26% |
| 2024-02-08 | 6.11 | 6.56 | 0.45 | 7.36% | 5.51 | 6.64 | 348759 | 20988.03 | 12.27% |
| 2024-02-07 | 6.79 | 6.11 | -0.68 | -10.01% | 6.11 | 6.83 | 323621 | 20210.59 | 11.39% |
| 2024-02-06 | 6.89 | 6.79 | -0.75 | -9.95% | 6.79 | 7.14 | 158997 | 10915.23 | 5.60% |
| 2024-02-05 | 8.21 | 7.54 | -0.84 | -10.02% | 7.54 | 8.38 | 70177 | 5431.73 | 2.47% |
| 2024-02-02 | 8.66 | 8.38 | -0.26 | -3.01% | 8.14 | 8.97 | 136064 | 11667.95 | 4.79% |
| 2024-02-01 | 8.86 | 8.64 | -0.25 | -2.81% | 8.43 | 8.86 | 118119 | 10181.53 | 4.16% |
| 2024-01-31 | 9.42 | 8.89 | -0.54 | -5.73% | 8.82 | 9.44 | 125793 | 11424.97 | 4.43% |