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 | 8.92 | 8.91 | -0.04 | -0.45% | 8.84 | 9.03 | 102842 | 9174.37 | 1.32% |
| 2024-05-09 | 8.90 | 8.95 | 0.02 | 0.22% | 8.88 | 8.97 | 96137 | 8589.21 | 1.24% |
| 2024-05-08 | 8.87 | 8.93 | 0.04 | 0.45% | 8.83 | 9.00 | 107444 | 9583.22 | 1.38% |
| 2024-05-07 | 8.87 | 8.89 | 0.03 | 0.34% | 8.80 | 8.91 | 113661 | 10056.67 | 1.46% |
| 2024-05-06 | 8.65 | 8.86 | 0.29 | 3.38% | 8.61 | 8.86 | 140801 | 12350.78 | 1.81% |
| 2024-04-30 | 8.52 | 8.57 | 0.03 | 0.35% | 8.52 | 8.66 | 88366 | 7586.54 | 1.14% |
| 2024-04-29 | 8.39 | 8.54 | 0.15 | 1.79% | 8.38 | 8.56 | 97399 | 8264.30 | 1.25% |
| 2024-04-26 | 8.30 | 8.39 | 0.01 | 0.12% | 8.27 | 8.40 | 89934 | 7506.81 | 1.16% |
| 2024-04-25 | 8.38 | 8.38 | -0.02 | -0.24% | 8.33 | 8.44 | 76288 | 6395.55 | 0.98% |
| 2024-04-24 | 8.36 | 8.40 | 0.03 | 0.36% | 8.31 | 8.46 | 82243 | 6889.21 | 1.06% |
| 2024-04-23 | 8.68 | 8.37 | -0.42 | -4.78% | 8.29 | 8.69 | 180812 | 15205.64 | 2.33% |
| 2024-04-22 | 8.89 | 8.79 | -0.13 | -1.46% | 8.76 | 8.94 | 119730 | 10597.70 | 1.54% |
| 2024-04-19 | 8.70 | 8.92 | 0.17 | 1.94% | 8.65 | 8.94 | 171606 | 15189.20 | 2.21% |
| 2024-04-18 | 8.69 | 8.75 | 0.03 | 0.34% | 8.62 | 8.81 | 116599 | 10191.50 | 1.50% |
| 2024-04-17 | 8.58 | 8.72 | 0.24 | 2.83% | 8.58 | 8.74 | 115123 | 9985.33 | 1.48% |
| 2024-04-16 | 8.73 | 8.48 | -0.30 | -3.42% | 8.46 | 8.78 | 134483 | 11538.79 | 1.73% |
| 2024-04-15 | 8.75 | 8.78 | 0.07 | 0.80% | 8.52 | 8.87 | 128954 | 11299.62 | 1.66% |
| 2024-04-12 | 8.77 | 8.71 | -0.13 | -1.47% | 8.70 | 8.85 | 116790 | 10229.75 | 1.50% |
| 2024-04-11 | 8.78 | 8.84 | -0.04 | -0.45% | 8.76 | 8.97 | 123592 | 10975.20 | 1.59% |
| 2024-04-10 | 8.97 | 8.88 | -0.10 | -1.11% | 8.82 | 9.13 | 151185 | 13540.79 | 1.95% |
| 2024-04-09 | 8.84 | 8.98 | 0.10 | 1.13% | 8.72 | 8.99 | 139679 | 12369.49 | 1.80% |
| 2024-04-08 | 8.74 | 8.88 | 0.17 | 1.95% | 8.72 | 9.08 | 246676 | 22052.08 | 3.17% |
| 2024-04-03 | 8.52 | 8.71 | 0.18 | 2.11% | 8.51 | 8.74 | 121717 | 10536.50 | 1.57% |
| 2024-04-02 | 8.56 | 8.53 | -0.03 | -0.35% | 8.50 | 8.60 | 85711 | 7317.67 | 1.10% |
| 2024-04-01 | 8.48 | 8.56 | 0.13 | 1.54% | 8.44 | 8.65 | 152685 | 13033.75 | 1.97% |
| 2024-03-29 | 8.21 | 8.43 | 0.26 | 3.18% | 8.19 | 8.46 | 167236 | 13953.46 | 2.15% |
| 2024-03-28 | 8.23 | 8.17 | 0.05 | 0.62% | 8.13 | 8.28 | 178828 | 14684.20 | 2.30% |
| 2024-03-27 | 8.10 | 8.12 | 0.01 | 0.12% | 8.06 | 8.23 | 100674 | 8185.07 | 1.30% |
| 2024-03-26 | 7.99 | 8.11 | 0.14 | 1.76% | 7.95 | 8.12 | 74903 | 6006.35 | 0.96% |
| 2024-03-25 | 8.03 | 7.97 | -0.12 | -1.48% | 7.97 | 8.12 | 75154 | 6061.26 | 0.97% |
| 2024-03-22 | 8.27 | 8.09 | -0.17 | -2.06% | 8.01 | 8.30 | 100191 | 8131.82 | 1.29% |
| 2024-03-21 | 8.15 | 8.26 | 0.13 | 1.60% | 8.10 | 8.32 | 123991 | 10190.07 | 1.60% |
| 2024-03-20 | 8.13 | 8.13 | -0.02 | -0.25% | 8.04 | 8.14 | 79707 | 6457.99 | 1.03% |
| 2024-03-19 | 8.11 | 8.15 | 0.02 | 0.25% | 8.08 | 8.16 | 85049 | 6914.44 | 1.09% |
| 2024-03-18 | 8.05 | 8.13 | 0.12 | 1.50% | 7.98 | 8.16 | 115435 | 9307.99 | 1.49% |
| 2024-03-15 | 7.88 | 8.01 | 0.07 | 0.88% | 7.88 | 8.02 | 69599 | 5542.77 | 0.90% |
| 2024-03-14 | 7.99 | 7.94 | -0.04 | -0.50% | 7.85 | 8.04 | 69938 | 5564.68 | 0.90% |
| 2024-03-13 | 8.10 | 7.98 | -0.07 | -0.87% | 7.94 | 8.13 | 86050 | 6893.96 | 1.11% |
| 2024-03-12 | 7.93 | 8.05 | 0.14 | 1.77% | 7.89 | 8.08 | 114773 | 9157.69 | 1.48% |
| 2024-03-11 | 7.78 | 7.91 | 0.08 | 1.02% | 7.77 | 7.91 | 78103 | 6142.50 | 1.01% |
| 2024-03-08 | 7.83 | 7.83 | 0.03 | 0.38% | 7.73 | 7.89 | 68538 | 5354.83 | 0.88% |
| 2024-03-07 | 7.78 | 7.80 | 0.01 | 0.13% | 7.76 | 7.92 | 86828 | 6804.06 | 1.12% |
| 2024-03-06 | 7.72 | 7.79 | 0.01 | 0.13% | 7.70 | 7.83 | 69692 | 5409.94 | 0.90% |
| 2024-03-05 | 7.80 | 7.78 | -0.07 | -0.89% | 7.74 | 7.90 | 79507 | 6204.83 | 1.02% |
| 2024-03-04 | 7.90 | 7.85 | -0.08 | -1.01% | 7.78 | 7.92 | 83221 | 6521.72 | 1.07% |
| 2024-03-01 | 7.94 | 7.93 | -0.01 | -0.13% | 7.82 | 7.99 | 94748 | 7482.45 | 1.22% |
| 2024-02-29 | 7.62 | 7.94 | 0.18 | 2.32% | 7.56 | 7.94 | 128573 | 10034.47 | 1.65% |
| 2024-02-28 | 7.97 | 7.76 | -0.25 | -3.12% | 7.76 | 8.16 | 176759 | 14074.29 | 2.27% |
| 2024-02-27 | 7.80 | 8.01 | 0.18 | 2.30% | 7.77 | 8.01 | 122001 | 9614.14 | 1.57% |
| 2024-02-26 | 7.82 | 7.83 | 0.01 | 0.13% | 7.79 | 7.91 | 102346 | 8030.31 | 1.32% |
| 2024-02-23 | 7.79 | 7.82 | 0.03 | 0.39% | 7.71 | 7.83 | 94293 | 7333.24 | 1.21% |
| 2024-02-22 | 7.75 | 7.79 | 0.04 | 0.52% | 7.68 | 7.88 | 97657 | 7567.17 | 1.26% |
| 2024-02-21 | 7.68 | 7.75 | 0.05 | 0.65% | 7.63 | 7.94 | 99773 | 7779.89 | 1.28% |
| 2024-02-20 | 7.70 | 7.70 | -0.04 | -0.52% | 7.63 | 7.74 | 66133 | 5085.19 | 0.85% |
| 2024-02-19 | 7.65 | 7.74 | 0.16 | 2.11% | 7.58 | 7.82 | 97286 | 7506.25 | 1.25% |
| 2024-02-08 | 7.19 | 7.58 | 0.35 | 4.84% | 7.15 | 7.60 | 138774 | 10331.37 | 1.79% |
| 2024-02-07 | 7.25 | 7.23 | 0.06 | 0.84% | 7.10 | 7.50 | 120605 | 8814.32 | 1.55% |
| 2024-02-06 | 6.71 | 7.17 | 0.35 | 5.13% | 6.58 | 7.27 | 122521 | 8497.60 | 1.58% |
| 2024-02-05 | 7.40 | 6.82 | -0.62 | -8.33% | 6.70 | 7.40 | 151337 | 10597.63 | 1.95% |
| 2024-02-02 | 7.60 | 7.44 | -0.11 | -1.46% | 7.23 | 7.77 | 96252 | 7247.61 | 1.24% |