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 | 8.68 | 8.58 | -0.10 | -1.15% | 8.52 | 8.76 | 222088 | 19085.22 | 1.48% |
| 2024-05-09 | 8.57 | 8.68 | 0.11 | 1.28% | 8.51 | 8.70 | 260332 | 22455.56 | 1.73% |
| 2024-05-08 | 8.71 | 8.57 | -0.18 | -2.06% | 8.55 | 8.72 | 213600 | 18379.96 | 1.42% |
| 2024-05-07 | 8.62 | 8.75 | 0.13 | 1.51% | 8.55 | 8.78 | 305745 | 26657.47 | 2.04% |
| 2024-05-06 | 8.60 | 8.62 | 0.09 | 1.06% | 8.57 | 8.83 | 290977 | 25206.99 | 1.94% |
| 2024-04-30 | 8.73 | 8.53 | -0.21 | -2.40% | 8.39 | 8.78 | 362064 | 30912.16 | 2.41% |
| 2024-04-29 | 8.49 | 8.74 | -0.17 | -1.91% | 8.43 | 8.76 | 447023 | 38630.89 | 2.98% |
| 2024-04-26 | 8.82 | 8.91 | 0.03 | 0.34% | 8.82 | 9.00 | 320055 | 28519.48 | 2.13% |
| 2024-04-25 | 8.98 | 8.88 | -0.20 | -2.20% | 8.83 | 9.05 | 302406 | 26961.58 | 2.01% |
| 2024-04-24 | 8.85 | 9.08 | 0.12 | 1.34% | 8.82 | 9.15 | 431685 | 38857.74 | 2.88% |
| 2024-04-23 | 8.99 | 8.96 | 0.04 | 0.45% | 8.77 | 9.08 | 448131 | 40115.92 | 2.99% |
| 2024-04-22 | 8.78 | 8.92 | 0.19 | 2.18% | 8.60 | 9.03 | 474349 | 42134.61 | 3.16% |
| 2024-04-19 | 8.49 | 8.73 | 0.17 | 1.99% | 8.45 | 8.79 | 296565 | 25626.91 | 1.98% |
| 2024-04-18 | 8.46 | 8.56 | 0.07 | 0.82% | 8.34 | 8.67 | 228581 | 19497.60 | 1.52% |
| 2024-04-17 | 8.20 | 8.49 | 0.33 | 4.04% | 8.20 | 8.49 | 215064 | 18102.21 | 1.43% |
| 2024-04-16 | 8.64 | 8.16 | -0.48 | -5.56% | 8.12 | 8.64 | 253891 | 21096.93 | 1.69% |
| 2024-04-15 | 8.50 | 8.64 | 0.16 | 1.89% | 8.49 | 8.79 | 241889 | 20957.29 | 1.61% |
| 2024-04-12 | 8.66 | 8.48 | -0.19 | -2.19% | 8.45 | 8.73 | 141066 | 12107.99 | 0.94% |
| 2024-04-11 | 8.61 | 8.67 | -0.02 | -0.23% | 8.61 | 8.78 | 137436 | 11960.28 | 0.92% |
| 2024-04-10 | 8.83 | 8.69 | -0.19 | -2.14% | 8.59 | 8.87 | 142906 | 12448.43 | 0.95% |
| 2024-04-09 | 8.81 | 8.88 | 0.01 | 0.11% | 8.80 | 8.97 | 147629 | 13112.50 | 0.98% |
| 2024-04-08 | 8.90 | 8.87 | -0.12 | -1.33% | 8.86 | 9.06 | 146756 | 13120.36 | 0.98% |
| 2024-04-03 | 9.10 | 8.99 | -0.12 | -1.32% | 8.85 | 9.10 | 158509 | 14213.38 | 1.06% |
| 2024-04-02 | 9.20 | 9.11 | -0.09 | -0.98% | 9.02 | 9.20 | 148260 | 13512.42 | 0.99% |
| 2024-04-01 | 9.19 | 9.20 | 0.14 | 1.55% | 9.08 | 9.27 | 182675 | 16752.06 | 1.22% |
| 2024-03-29 | 8.92 | 9.06 | 0.12 | 1.34% | 8.85 | 9.08 | 174827 | 15688.53 | 1.17% |
| 2024-03-28 | 8.58 | 8.94 | 0.37 | 4.32% | 8.57 | 9.03 | 242952 | 21513.53 | 1.62% |
| 2024-03-27 | 9.00 | 8.57 | -0.43 | -4.78% | 8.57 | 9.00 | 226450 | 19763.96 | 1.51% |
| 2024-03-26 | 9.10 | 9.00 | -0.10 | -1.10% | 8.88 | 9.17 | 200118 | 18060.07 | 1.33% |
| 2024-03-25 | 9.35 | 9.10 | -0.32 | -3.40% | 9.05 | 9.38 | 264616 | 24459.79 | 1.76% |
| 2024-03-22 | 9.67 | 9.42 | -0.31 | -3.19% | 9.34 | 9.67 | 249337 | 23617.35 | 1.66% |
| 2024-03-21 | 9.70 | 9.73 | 0.06 | 0.62% | 9.54 | 9.78 | 309246 | 29904.23 | 2.06% |
| 2024-03-20 | 9.60 | 9.67 | 0.05 | 0.52% | 9.55 | 9.68 | 212788 | 20484.89 | 1.42% |
| 2024-03-19 | 9.70 | 9.62 | -0.10 | -1.03% | 9.61 | 9.71 | 221962 | 21418.36 | 1.48% |
| 2024-03-18 | 9.62 | 9.72 | 0.14 | 1.46% | 9.58 | 9.72 | 224987 | 21726.81 | 1.50% |
| 2024-03-15 | 9.51 | 9.58 | 0.04 | 0.42% | 9.44 | 9.60 | 139382 | 13274.65 | 0.93% |
| 2024-03-14 | 9.65 | 9.54 | -0.14 | -1.45% | 9.44 | 9.72 | 179369 | 17202.30 | 1.20% |
| 2024-03-13 | 9.68 | 9.68 | 0.00 | 0.00% | 9.55 | 9.85 | 241372 | 23393.91 | 1.61% |
| 2024-03-12 | 9.50 | 9.68 | 0.20 | 2.11% | 9.43 | 9.69 | 268529 | 25670.82 | 1.79% |
| 2024-03-11 | 9.42 | 9.48 | 0.05 | 0.53% | 9.36 | 9.48 | 207968 | 19580.44 | 1.39% |
| 2024-03-08 | 9.30 | 9.43 | 0.08 | 0.86% | 9.29 | 9.45 | 200568 | 18781.05 | 1.34% |
| 2024-03-07 | 9.49 | 9.35 | -0.14 | -1.48% | 9.35 | 9.63 | 180275 | 17078.72 | 1.20% |
| 2024-03-06 | 9.51 | 9.49 | -0.10 | -1.04% | 9.34 | 9.56 | 209227 | 19780.82 | 1.40% |
| 2024-03-05 | 9.55 | 9.59 | -0.01 | -0.10% | 9.49 | 9.79 | 284061 | 27363.43 | 1.89% |
| 2024-03-04 | 9.64 | 9.60 | -0.03 | -0.31% | 9.44 | 9.64 | 172457 | 16468.51 | 1.15% |
| 2024-03-01 | 9.48 | 9.63 | 0.18 | 1.90% | 9.43 | 9.68 | 239528 | 22963.00 | 1.60% |
| 2024-02-29 | 9.07 | 9.45 | 0.34 | 3.73% | 9.07 | 9.45 | 244665 | 22875.48 | 1.63% |
| 2024-02-28 | 9.59 | 9.11 | -0.47 | -4.91% | 9.11 | 9.66 | 326485 | 30786.57 | 2.18% |
| 2024-02-27 | 9.25 | 9.58 | 0.31 | 3.34% | 9.17 | 9.69 | 260053 | 24589.48 | 1.73% |
| 2024-02-26 | 9.34 | 9.27 | -0.09 | -0.96% | 9.21 | 9.45 | 263192 | 24486.08 | 1.76% |
| 2024-02-23 | 9.09 | 9.36 | 0.28 | 3.08% | 9.00 | 9.39 | 324242 | 29888.55 | 2.16% |
| 2024-02-22 | 8.97 | 9.08 | 0.07 | 0.78% | 8.92 | 9.16 | 233802 | 21155.56 | 1.56% |
| 2024-02-21 | 8.88 | 9.01 | 0.03 | 0.33% | 8.83 | 9.27 | 238698 | 21655.61 | 1.59% |
| 2024-02-20 | 8.87 | 8.98 | 0.09 | 1.01% | 8.72 | 8.99 | 185881 | 16558.80 | 1.24% |
| 2024-02-19 | 9.10 | 8.89 | -0.11 | -1.22% | 8.75 | 9.17 | 322388 | 28694.89 | 2.15% |
| 2024-02-08 | 8.66 | 9.00 | 0.35 | 4.05% | 8.58 | 9.28 | 339650 | 30723.52 | 2.27% |
| 2024-02-07 | 8.07 | 8.65 | 0.60 | 7.45% | 8.07 | 8.79 | 429759 | 36798.38 | 2.87% |
| 2024-02-06 | 7.29 | 8.05 | 0.73 | 9.97% | 7.08 | 8.05 | 304211 | 23392.76 | 2.03% |
| 2024-02-05 | 7.86 | 7.32 | -0.61 | -7.69% | 7.14 | 7.86 | 352867 | 26142.59 | 2.35% |