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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.64 | 8.73 | 0.07 | 0.81% | 8.55 | 8.83 | 107197 | 9331.42 | 0.82% |
| 2024-05-10 | 8.70 | 8.66 | -0.04 | -0.46% | 8.55 | 8.73 | 105138 | 9067.00 | 0.80% |
| 2024-05-09 | 8.43 | 8.70 | 0.31 | 3.69% | 8.39 | 8.70 | 129407 | 11117.73 | 0.99% |
| 2024-05-08 | 8.43 | 8.39 | -0.05 | -0.59% | 8.37 | 8.52 | 85097 | 7184.37 | 0.65% |
| 2024-05-07 | 8.53 | 8.44 | -0.05 | -0.59% | 8.38 | 8.53 | 86724 | 7311.04 | 0.66% |
| 2024-05-06 | 8.46 | 8.49 | 0.13 | 1.56% | 8.31 | 8.50 | 152227 | 12840.44 | 1.16% |
| 2024-04-30 | 8.33 | 8.36 | 0.04 | 0.48% | 8.23 | 8.42 | 138258 | 11540.03 | 1.06% |
| 2024-04-29 | 8.51 | 8.32 | -0.17 | -2.00% | 8.21 | 8.51 | 214859 | 17894.22 | 1.64% |
| 2024-04-26 | 8.69 | 8.49 | -0.18 | -2.08% | 8.33 | 8.71 | 234179 | 19796.20 | 1.79% |
| 2024-04-25 | 8.87 | 8.67 | -0.13 | -1.48% | 8.64 | 8.90 | 116415 | 10164.06 | 0.89% |
| 2024-04-24 | 8.69 | 8.80 | 0.10 | 1.15% | 8.64 | 8.86 | 170684 | 14937.08 | 1.31% |
| 2024-04-23 | 8.98 | 8.70 | -0.31 | -3.44% | 8.66 | 9.01 | 179083 | 15755.81 | 1.37% |
| 2024-04-22 | 9.16 | 9.01 | -0.13 | -1.42% | 8.95 | 9.17 | 126056 | 11392.39 | 0.96% |
| 2024-04-19 | 8.92 | 9.14 | 0.20 | 2.24% | 8.89 | 9.16 | 164704 | 14955.10 | 1.26% |
| 2024-04-18 | 8.87 | 8.94 | 0.07 | 0.79% | 8.79 | 9.02 | 142470 | 12683.00 | 1.09% |
| 2024-04-17 | 8.70 | 8.87 | 0.17 | 1.95% | 8.67 | 8.87 | 136622 | 12015.55 | 1.05% |
| 2024-04-16 | 8.95 | 8.70 | -0.31 | -3.44% | 8.67 | 9.06 | 190047 | 16771.06 | 1.45% |
| 2024-04-15 | 8.80 | 9.01 | 0.21 | 2.39% | 8.60 | 9.07 | 271512 | 24181.28 | 2.08% |
| 2024-04-12 | 8.87 | 8.80 | -0.06 | -0.68% | 8.71 | 8.92 | 129549 | 11417.05 | 0.99% |
| 2024-04-11 | 8.61 | 8.86 | 0.24 | 2.78% | 8.53 | 8.99 | 147441 | 12969.06 | 1.13% |
| 2024-04-10 | 8.51 | 8.62 | 0.20 | 2.38% | 8.45 | 8.67 | 149727 | 12824.09 | 1.15% |
| 2024-04-09 | 8.58 | 8.42 | -0.16 | -1.86% | 8.37 | 8.63 | 146109 | 12396.95 | 1.12% |
| 2024-04-08 | 8.41 | 8.58 | 0.17 | 2.02% | 8.37 | 8.68 | 178613 | 15282.76 | 1.37% |
| 2024-04-03 | 8.15 | 8.41 | 0.22 | 2.69% | 8.14 | 8.44 | 130642 | 10873.74 | 1.00% |
| 2024-04-02 | 8.10 | 8.19 | 0.10 | 1.24% | 8.06 | 8.22 | 124415 | 10156.69 | 0.95% |
| 2024-04-01 | 7.96 | 8.09 | 0.14 | 1.76% | 7.94 | 8.09 | 112942 | 9059.65 | 0.86% |
| 2024-03-29 | 8.05 | 7.95 | 0.00 | 0.00% | 7.86 | 8.05 | 100769 | 7979.14 | 0.77% |
| 2024-03-28 | 7.77 | 7.95 | 0.18 | 2.32% | 7.72 | 8.00 | 95168 | 7529.30 | 0.73% |
| 2024-03-27 | 7.92 | 7.77 | -0.14 | -1.77% | 7.76 | 7.99 | 77274 | 6092.41 | 0.59% |
| 2024-03-26 | 7.82 | 7.91 | 0.05 | 0.64% | 7.80 | 7.94 | 70388 | 5535.58 | 0.54% |
| 2024-03-25 | 7.90 | 7.86 | 0.02 | 0.26% | 7.78 | 8.00 | 96590 | 7638.21 | 0.74% |
| 2024-03-22 | 7.93 | 7.84 | -0.07 | -0.88% | 7.75 | 7.93 | 79343 | 6209.19 | 0.61% |
| 2024-03-21 | 7.92 | 7.91 | -0.01 | -0.13% | 7.85 | 7.95 | 68413 | 5401.88 | 0.52% |
| 2024-03-20 | 7.93 | 7.92 | 0.00 | 0.00% | 7.89 | 7.95 | 72674 | 5752.80 | 0.56% |
| 2024-03-19 | 7.94 | 7.92 | -0.02 | -0.25% | 7.90 | 8.03 | 96638 | 7699.05 | 0.74% |
| 2024-03-18 | 8.03 | 7.94 | -0.06 | -0.75% | 7.88 | 8.06 | 120976 | 9600.65 | 0.93% |
| 2024-03-15 | 7.98 | 8.00 | 0.03 | 0.38% | 7.93 | 8.05 | 89018 | 7109.87 | 0.68% |
| 2024-03-14 | 7.96 | 7.97 | 0.02 | 0.25% | 7.90 | 8.02 | 69474 | 5535.22 | 0.53% |
| 2024-03-13 | 7.96 | 7.95 | 0.01 | 0.13% | 7.91 | 8.06 | 113089 | 9021.00 | 0.87% |
| 2024-03-12 | 8.06 | 7.94 | -0.16 | -1.98% | 7.91 | 8.12 | 136017 | 10858.56 | 1.04% |
| 2024-03-11 | 8.16 | 8.10 | -0.20 | -2.41% | 8.02 | 8.33 | 135376 | 10993.21 | 1.04% |
| 2024-03-08 | 8.23 | 8.30 | 0.03 | 0.36% | 8.21 | 8.32 | 71105 | 5884.61 | 0.54% |
| 2024-03-07 | 8.21 | 8.27 | 0.06 | 0.73% | 8.18 | 8.38 | 109282 | 9050.87 | 0.84% |
| 2024-03-06 | 8.17 | 8.21 | -0.01 | -0.12% | 8.13 | 8.30 | 118183 | 9692.96 | 0.90% |
| 2024-03-05 | 8.18 | 8.22 | 0.01 | 0.12% | 8.09 | 8.26 | 110033 | 8990.73 | 0.84% |
| 2024-03-04 | 8.01 | 8.21 | 0.21 | 2.63% | 7.95 | 8.23 | 135810 | 11022.02 | 1.04% |
| 2024-03-01 | 8.07 | 8.00 | -0.04 | -0.50% | 7.94 | 8.11 | 101601 | 8132.81 | 0.78% |
| 2024-02-29 | 7.78 | 8.04 | 0.24 | 3.08% | 7.77 | 8.06 | 124204 | 9930.89 | 0.95% |
| 2024-02-28 | 8.12 | 7.80 | -0.30 | -3.70% | 7.80 | 8.17 | 159410 | 12694.65 | 1.22% |
| 2024-02-27 | 7.91 | 8.10 | 0.19 | 2.40% | 7.86 | 8.24 | 143444 | 11575.05 | 1.10% |
| 2024-02-26 | 7.98 | 7.91 | -0.08 | -1.00% | 7.86 | 8.18 | 172830 | 13877.08 | 1.32% |
| 2024-02-23 | 7.91 | 7.99 | 0.08 | 1.01% | 7.75 | 8.00 | 144698 | 11417.70 | 1.11% |
| 2024-02-22 | 7.81 | 7.91 | 0.12 | 1.54% | 7.75 | 7.99 | 122325 | 9667.96 | 0.94% |
| 2024-02-21 | 7.71 | 7.79 | -0.01 | -0.13% | 7.70 | 7.95 | 151188 | 11835.35 | 1.16% |
| 2024-02-20 | 7.50 | 7.80 | 0.33 | 4.42% | 7.35 | 7.81 | 175461 | 13374.93 | 1.34% |
| 2024-02-19 | 7.50 | 7.47 | -0.03 | -0.40% | 7.34 | 7.59 | 170663 | 12721.31 | 1.31% |
| 2024-02-08 | 7.29 | 7.50 | 0.31 | 4.31% | 7.25 | 7.58 | 179294 | 13358.25 | 1.37% |
| 2024-02-07 | 6.94 | 7.19 | 0.24 | 3.45% | 6.91 | 7.24 | 162277 | 11586.69 | 1.24% |
| 2024-02-06 | 6.59 | 6.95 | 0.26 | 3.89% | 6.46 | 7.07 | 198442 | 13354.89 | 1.52% |
| 2024-02-05 | 7.04 | 6.69 | -0.36 | -5.11% | 6.40 | 7.04 | 247786 | 16668.15 | 1.90% |