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 | 8.95 | 8.88 | -0.08 | -0.89% | 8.84 | 9.01 | 81810 | 7280.81 | 1.10% |
| 2024-05-09 | 8.86 | 8.96 | 0.09 | 1.01% | 8.86 | 9.03 | 84324 | 7569.74 | 1.13% |
| 2024-05-08 | 9.05 | 8.87 | -0.20 | -2.21% | 8.85 | 9.05 | 111898 | 9992.48 | 1.51% |
| 2024-05-07 | 9.06 | 9.07 | -0.02 | -0.22% | 8.98 | 9.10 | 88798 | 8030.30 | 1.20% |
| 2024-05-06 | 8.99 | 9.09 | 0.24 | 2.71% | 8.96 | 9.14 | 152538 | 13823.11 | 2.05% |
| 2024-04-30 | 8.97 | 8.85 | -0.10 | -1.12% | 8.79 | 8.99 | 122577 | 10851.97 | 1.65% |
| 2024-04-29 | 8.75 | 8.95 | 0.21 | 2.40% | 8.68 | 8.95 | 174203 | 15412.84 | 2.34% |
| 2024-04-26 | 8.53 | 8.74 | 0.17 | 1.98% | 8.52 | 8.76 | 143591 | 12462.31 | 1.93% |
| 2024-04-25 | 8.63 | 8.57 | -0.06 | -0.70% | 8.54 | 8.69 | 99796 | 8606.00 | 1.34% |
| 2024-04-24 | 8.51 | 8.63 | 0.17 | 2.01% | 8.49 | 8.63 | 111160 | 9523.75 | 1.50% |
| 2024-04-23 | 8.63 | 8.46 | -0.14 | -1.63% | 8.43 | 8.67 | 126580 | 10784.90 | 1.70% |
| 2024-04-22 | 8.56 | 8.60 | 0.09 | 1.06% | 8.45 | 8.69 | 109549 | 9412.87 | 1.47% |
| 2024-04-19 | 8.53 | 8.51 | -0.04 | -0.47% | 8.41 | 8.63 | 98638 | 8382.13 | 1.33% |
| 2024-04-18 | 8.49 | 8.55 | 0.07 | 0.83% | 8.40 | 8.80 | 165559 | 14281.65 | 2.23% |
| 2024-04-17 | 8.00 | 8.48 | 0.56 | 7.07% | 8.00 | 8.48 | 167316 | 13929.50 | 2.25% |
| 2024-04-16 | 8.26 | 7.92 | -0.38 | -4.58% | 7.92 | 8.29 | 174556 | 14052.75 | 2.35% |
| 2024-04-15 | 8.41 | 8.30 | -0.12 | -1.43% | 8.14 | 8.45 | 128292 | 10639.00 | 1.73% |
| 2024-04-12 | 8.49 | 8.42 | -0.07 | -0.82% | 8.40 | 8.59 | 88783 | 7550.38 | 1.19% |
| 2024-04-11 | 8.36 | 8.49 | 0.09 | 1.07% | 8.26 | 8.56 | 100226 | 8481.96 | 1.35% |
| 2024-04-10 | 8.66 | 8.40 | -0.26 | -3.00% | 8.30 | 8.66 | 137771 | 11633.85 | 1.85% |
| 2024-04-09 | 8.61 | 8.66 | 0.05 | 0.58% | 8.56 | 8.67 | 97409 | 8394.52 | 1.31% |
| 2024-04-08 | 8.74 | 8.61 | -0.14 | -1.60% | 8.61 | 8.78 | 136388 | 11838.88 | 1.84% |
| 2024-04-03 | 8.93 | 8.75 | -0.17 | -1.91% | 8.68 | 8.93 | 178053 | 15590.26 | 2.40% |
| 2024-04-02 | 9.09 | 8.92 | -0.22 | -2.41% | 8.86 | 9.16 | 223912 | 20082.92 | 3.01% |
| 2024-04-01 | 9.01 | 9.14 | 0.12 | 1.33% | 9.00 | 9.18 | 244029 | 22202.56 | 3.28% |
| 2024-03-29 | 9.28 | 9.02 | 0.12 | 1.35% | 8.93 | 9.28 | 271012 | 24553.51 | 3.65% |
| 2024-03-28 | 8.70 | 8.90 | 0.01 | 0.11% | 8.66 | 9.04 | 277686 | 24589.16 | 3.74% |
| 2024-03-27 | 9.38 | 8.89 | -0.46 | -4.92% | 8.85 | 9.39 | 283495 | 25646.27 | 3.82% |
| 2024-03-26 | 8.96 | 9.35 | 0.42 | 4.70% | 8.94 | 9.35 | 340572 | 31352.42 | 4.58% |
| 2024-03-25 | 9.11 | 8.93 | -0.28 | -3.04% | 8.90 | 9.20 | 195894 | 17758.68 | 2.64% |
| 2024-03-22 | 9.23 | 9.21 | -0.09 | -0.97% | 9.05 | 9.27 | 174078 | 15955.28 | 2.34% |
| 2024-03-21 | 9.40 | 9.30 | -0.10 | -1.06% | 9.18 | 9.41 | 213875 | 19865.32 | 2.88% |
| 2024-03-20 | 9.45 | 9.40 | 0.03 | 0.32% | 9.29 | 9.54 | 175647 | 16498.16 | 2.36% |
| 2024-03-19 | 9.75 | 9.37 | -0.30 | -3.10% | 9.37 | 9.76 | 279955 | 26590.54 | 3.77% |
| 2024-03-18 | 9.30 | 9.67 | 0.46 | 4.99% | 9.30 | 9.82 | 402101 | 38512.91 | 5.41% |
| 2024-03-15 | 9.03 | 9.21 | 0.09 | 0.99% | 8.92 | 9.26 | 303290 | 27666.74 | 4.08% |
| 2024-03-14 | 8.89 | 9.12 | 0.22 | 2.47% | 8.82 | 9.21 | 378387 | 34187.55 | 5.09% |
| 2024-03-13 | 8.70 | 8.90 | 0.21 | 2.42% | 8.64 | 8.99 | 362664 | 32201.03 | 4.88% |
| 2024-03-12 | 8.41 | 8.69 | 0.34 | 4.07% | 8.39 | 8.76 | 347211 | 29882.35 | 4.67% |
| 2024-03-11 | 8.22 | 8.35 | 0.07 | 0.85% | 8.22 | 8.38 | 116197 | 9676.37 | 1.56% |
| 2024-03-08 | 8.25 | 8.28 | 0.04 | 0.49% | 8.21 | 8.36 | 106382 | 8810.23 | 1.43% |
| 2024-03-07 | 8.36 | 8.24 | -0.08 | -0.96% | 8.21 | 8.41 | 176241 | 14669.31 | 2.37% |
| 2024-03-06 | 8.41 | 8.32 | -0.27 | -3.14% | 8.23 | 8.47 | 272349 | 22672.85 | 3.98% |
| 2024-03-05 | 8.28 | 8.59 | 0.29 | 3.49% | 8.10 | 8.87 | 302854 | 25616.49 | 4.43% |
| 2024-03-04 | 8.42 | 8.30 | -0.13 | -1.54% | 8.22 | 8.43 | 122112 | 10133.05 | 1.79% |
| 2024-03-01 | 8.38 | 8.43 | 0.01 | 0.12% | 8.35 | 8.50 | 120266 | 10125.94 | 1.76% |
| 2024-02-29 | 8.13 | 8.42 | 0.24 | 2.93% | 8.07 | 8.42 | 145158 | 12069.19 | 2.12% |
| 2024-02-28 | 8.61 | 8.18 | -0.43 | -4.99% | 8.17 | 8.67 | 256079 | 21636.95 | 3.75% |
| 2024-02-27 | 8.27 | 8.61 | 0.36 | 4.36% | 8.22 | 8.62 | 219344 | 18603.60 | 3.21% |
| 2024-02-26 | 8.30 | 8.25 | -0.01 | -0.12% | 8.20 | 8.45 | 183278 | 15273.14 | 2.68% |
| 2024-02-23 | 8.08 | 8.26 | 0.19 | 2.35% | 8.03 | 8.29 | 165085 | 13470.29 | 2.41% |
| 2024-02-22 | 7.99 | 8.07 | 0.06 | 0.75% | 7.95 | 8.12 | 110978 | 8922.19 | 1.62% |
| 2024-02-21 | 7.86 | 8.01 | 0.15 | 1.91% | 7.81 | 8.19 | 175681 | 14183.95 | 2.57% |
| 2024-02-20 | 7.88 | 7.86 | -0.08 | -1.01% | 7.78 | 7.92 | 110643 | 8704.84 | 1.62% |
| 2024-02-19 | 7.85 | 7.94 | 0.17 | 2.19% | 7.78 | 8.02 | 198857 | 15681.06 | 2.91% |
| 2024-02-08 | 7.27 | 7.77 | 0.47 | 6.44% | 7.21 | 7.82 | 265362 | 19994.44 | 3.88% |
| 2024-02-07 | 7.11 | 7.30 | 0.21 | 2.96% | 7.01 | 7.43 | 209373 | 15247.67 | 3.06% |
| 2024-02-06 | 6.75 | 7.09 | 0.31 | 4.57% | 6.53 | 7.28 | 215990 | 14895.21 | 3.16% |
| 2024-02-05 | 7.32 | 6.78 | -0.63 | -8.50% | 6.71 | 7.33 | 253329 | 17631.28 | 3.71% |