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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.49 | 9.25 | -0.24 | -2.53% | 9.22 | 9.53 | 174496 | 16274.29 | 1.52% |
| 2024-05-07 | 9.26 | 9.49 | 0.20 | 2.15% | 9.25 | 9.53 | 240388 | 22594.75 | 2.10% |
| 2024-05-06 | 9.02 | 9.29 | 0.33 | 3.68% | 8.95 | 9.47 | 291796 | 26965.17 | 2.55% |
| 2024-04-30 | 8.93 | 8.96 | 0.01 | 0.11% | 8.84 | 9.07 | 175290 | 15699.52 | 1.53% |
| 2024-04-29 | 8.61 | 8.95 | 0.35 | 4.07% | 8.56 | 8.96 | 239969 | 21173.25 | 2.09% |
| 2024-04-26 | 8.44 | 8.60 | 0.16 | 1.90% | 8.36 | 8.61 | 179799 | 15280.61 | 1.57% |
| 2024-04-25 | 8.11 | 8.44 | 0.30 | 3.69% | 8.09 | 8.52 | 192013 | 16129.12 | 1.68% |
| 2024-04-24 | 8.21 | 8.14 | -0.05 | -0.61% | 8.05 | 8.22 | 114576 | 9304.28 | 1.00% |
| 2024-04-23 | 8.34 | 8.19 | -0.22 | -2.62% | 8.10 | 8.40 | 158955 | 13044.67 | 1.39% |
| 2024-04-22 | 8.56 | 8.41 | -0.20 | -2.32% | 8.37 | 8.63 | 142226 | 12025.12 | 1.24% |
| 2024-04-19 | 8.17 | 8.61 | 0.43 | 5.26% | 8.11 | 8.73 | 261861 | 22338.83 | 2.29% |
| 2024-04-18 | 8.18 | 8.18 | 0.00 | 0.00% | 8.11 | 8.31 | 90907 | 7459.38 | 0.79% |
| 2024-04-17 | 7.92 | 8.18 | 0.26 | 3.28% | 7.92 | 8.21 | 115725 | 9406.97 | 1.01% |
| 2024-04-16 | 8.28 | 7.92 | -0.39 | -4.69% | 7.91 | 8.33 | 152600 | 12304.86 | 1.33% |
| 2024-04-15 | 8.46 | 8.31 | -0.16 | -1.89% | 8.18 | 8.54 | 140059 | 11678.34 | 1.22% |
| 2024-04-12 | 8.67 | 8.47 | -0.20 | -2.31% | 8.39 | 8.70 | 134122 | 11396.44 | 1.17% |
| 2024-04-11 | 8.60 | 8.67 | -0.03 | -0.34% | 8.57 | 8.82 | 110966 | 9640.99 | 0.97% |
| 2024-04-10 | 8.79 | 8.70 | -0.11 | -1.25% | 8.65 | 8.89 | 116236 | 10171.21 | 1.01% |
| 2024-04-09 | 8.60 | 8.81 | 0.16 | 1.85% | 8.60 | 8.83 | 137648 | 12058.85 | 1.20% |
| 2024-04-08 | 8.66 | 8.65 | -0.06 | -0.69% | 8.61 | 8.96 | 203701 | 17868.71 | 1.78% |
| 2024-04-03 | 8.66 | 8.71 | 0.05 | 0.58% | 8.57 | 8.80 | 215240 | 18669.40 | 1.88% |
| 2024-04-02 | 8.28 | 8.66 | 0.37 | 4.46% | 8.25 | 8.80 | 339776 | 29217.88 | 2.97% |
| 2024-04-01 | 8.11 | 8.29 | 0.21 | 2.60% | 8.10 | 8.32 | 126291 | 10407.77 | 1.10% |
| 2024-03-29 | 8.12 | 8.08 | 0.02 | 0.25% | 8.01 | 8.12 | 54537 | 4387.70 | 0.48% |
| 2024-03-28 | 8.00 | 8.06 | 0.05 | 0.62% | 7.97 | 8.13 | 103429 | 8327.86 | 0.90% |
| 2024-03-27 | 8.08 | 8.01 | -0.09 | -1.11% | 8.00 | 8.38 | 144762 | 11897.94 | 1.26% |
| 2024-03-26 | 8.08 | 8.10 | 0.06 | 0.75% | 7.91 | 8.11 | 87968 | 7058.25 | 0.77% |
| 2024-03-25 | 8.29 | 8.04 | -0.22 | -2.66% | 8.03 | 8.29 | 104501 | 8513.07 | 0.91% |
| 2024-03-22 | 8.46 | 8.26 | -0.20 | -2.36% | 8.22 | 8.46 | 86955 | 7223.18 | 0.76% |
| 2024-03-21 | 8.49 | 8.46 | -0.06 | -0.70% | 8.40 | 8.56 | 77362 | 6559.11 | 0.68% |
| 2024-03-20 | 8.47 | 8.52 | 0.06 | 0.71% | 8.42 | 8.52 | 80790 | 6843.04 | 0.71% |
| 2024-03-19 | 8.42 | 8.46 | 0.01 | 0.12% | 8.40 | 8.56 | 109590 | 9317.27 | 0.96% |
| 2024-03-18 | 8.41 | 8.45 | 0.02 | 0.24% | 8.32 | 8.51 | 116796 | 9803.72 | 1.02% |
| 2024-03-15 | 8.23 | 8.43 | 0.20 | 2.43% | 8.15 | 8.44 | 150574 | 12553.04 | 1.31% |
| 2024-03-14 | 8.32 | 8.23 | -0.06 | -0.72% | 8.17 | 8.42 | 94215 | 7810.77 | 0.82% |
| 2024-03-13 | 8.33 | 8.29 | -0.04 | -0.48% | 8.26 | 8.35 | 60632 | 5027.99 | 0.53% |
| 2024-03-12 | 8.36 | 8.33 | -0.01 | -0.12% | 8.26 | 8.38 | 73180 | 6083.64 | 0.64% |
| 2024-03-11 | 8.15 | 8.34 | 0.15 | 1.83% | 8.15 | 8.34 | 94069 | 7782.00 | 0.82% |
| 2024-03-08 | 8.16 | 8.19 | 0.00 | 0.00% | 8.10 | 8.25 | 68330 | 5580.35 | 0.60% |
| 2024-03-07 | 8.27 | 8.19 | -0.07 | -0.85% | 8.18 | 8.39 | 95505 | 7901.37 | 0.83% |
| 2024-03-06 | 8.22 | 8.26 | 0.00 | 0.00% | 8.19 | 8.38 | 90073 | 7455.24 | 0.79% |
| 2024-03-05 | 8.36 | 8.26 | -0.17 | -2.02% | 8.23 | 8.40 | 114546 | 9496.99 | 1.00% |
| 2024-03-04 | 8.66 | 8.43 | -0.28 | -3.21% | 8.38 | 8.72 | 198135 | 16795.06 | 1.73% |
| 2024-03-01 | 8.51 | 8.71 | 0.28 | 3.32% | 8.50 | 8.96 | 308037 | 26977.90 | 2.69% |
| 2024-02-29 | 8.05 | 8.43 | 0.37 | 4.59% | 8.01 | 8.43 | 202144 | 16829.71 | 1.76% |
| 2024-02-28 | 8.19 | 8.06 | -0.11 | -1.35% | 8.06 | 8.49 | 190824 | 15841.28 | 1.67% |
| 2024-02-27 | 8.08 | 8.17 | 0.13 | 1.62% | 8.00 | 8.17 | 94806 | 7660.02 | 0.83% |
| 2024-02-26 | 8.06 | 8.04 | -0.02 | -0.25% | 7.97 | 8.14 | 95721 | 7711.14 | 0.84% |
| 2024-02-23 | 8.09 | 8.06 | 0.01 | 0.12% | 7.94 | 8.15 | 96216 | 7714.99 | 0.84% |
| 2024-02-22 | 8.04 | 8.05 | 0.03 | 0.37% | 7.97 | 8.14 | 73503 | 5906.53 | 0.64% |
| 2024-02-21 | 7.94 | 8.02 | 0.07 | 0.88% | 7.85 | 8.25 | 118490 | 9585.83 | 1.03% |
| 2024-02-20 | 8.04 | 7.95 | -0.09 | -1.12% | 7.87 | 8.04 | 75956 | 6030.13 | 0.66% |
| 2024-02-19 | 8.19 | 8.04 | -0.06 | -0.74% | 7.95 | 8.25 | 136872 | 11070.65 | 1.19% |
| 2024-02-08 | 7.90 | 8.10 | 0.27 | 3.45% | 7.85 | 8.28 | 190576 | 15519.57 | 1.66% |
| 2024-02-07 | 7.38 | 7.83 | 0.47 | 6.39% | 7.36 | 7.92 | 203005 | 15730.86 | 1.77% |
| 2024-02-06 | 6.70 | 7.36 | 0.62 | 9.20% | 6.64 | 7.41 | 191541 | 13677.30 | 1.67% |
| 2024-02-05 | 7.01 | 6.74 | -0.36 | -5.07% | 6.50 | 7.08 | 169323 | 11449.76 | 1.48% |
| 2024-02-02 | 7.56 | 7.10 | -0.46 | -6.08% | 6.80 | 7.63 | 148470 | 10705.11 | 1.30% |
| 2024-02-01 | 7.61 | 7.56 | -0.09 | -1.18% | 7.48 | 7.74 | 72317 | 5495.23 | 0.63% |
| 2024-01-31 | 7.95 | 7.65 | -0.32 | -4.02% | 7.63 | 7.99 | 89080 | 6918.52 | 0.78% |
| 2024-01-30 | 8.22 | 7.97 | -0.20 | -2.45% | 7.94 | 8.22 | 58875 | 4761.18 | 0.51% |
| 2024-01-29 | 8.46 | 8.17 | -0.29 | -3.43% | 8.15 | 8.49 | 90246 | 7472.04 | 0.79% |