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 | 9.03 | 9.14 | 0.15 | 1.67% | 8.95 | 9.16 | 89614 | 8132.43 | 0.41% |
| 2024-05-09 | 8.78 | 8.99 | 0.21 | 2.39% | 8.77 | 9.00 | 79303 | 7092.55 | 0.37% |
| 2024-05-08 | 8.85 | 8.78 | -0.09 | -1.01% | 8.78 | 8.96 | 54119 | 4794.37 | 0.25% |
| 2024-05-07 | 8.85 | 8.87 | 0.01 | 0.11% | 8.79 | 8.90 | 59807 | 5288.40 | 0.28% |
| 2024-05-06 | 8.69 | 8.86 | 0.24 | 2.78% | 8.65 | 8.89 | 99141 | 8741.08 | 0.46% |
| 2024-04-30 | 8.62 | 8.62 | 0.00 | 0.00% | 8.60 | 8.75 | 59722 | 5178.08 | 0.28% |
| 2024-04-29 | 8.62 | 8.62 | -0.04 | -0.46% | 8.53 | 8.67 | 66937 | 5769.98 | 0.31% |
| 2024-04-26 | 8.43 | 8.66 | -0.05 | -0.57% | 8.43 | 8.68 | 86077 | 7379.90 | 0.40% |
| 2024-04-25 | 8.59 | 8.71 | 0.01 | 0.11% | 8.59 | 8.79 | 40559 | 3537.61 | 0.19% |
| 2024-04-24 | 8.57 | 8.70 | 0.07 | 0.81% | 8.54 | 8.74 | 56815 | 4912.23 | 0.26% |
| 2024-04-23 | 8.78 | 8.63 | -0.13 | -1.48% | 8.58 | 8.82 | 64476 | 5596.60 | 0.30% |
| 2024-04-22 | 8.80 | 8.76 | -0.15 | -1.68% | 8.75 | 8.94 | 55199 | 4874.74 | 0.25% |
| 2024-04-19 | 8.71 | 8.91 | 0.09 | 1.02% | 8.71 | 9.02 | 63330 | 5648.37 | 0.29% |
| 2024-04-18 | 8.89 | 8.82 | -0.09 | -1.01% | 8.77 | 8.98 | 63748 | 5642.69 | 0.29% |
| 2024-04-17 | 8.68 | 8.91 | 0.15 | 1.71% | 8.68 | 8.95 | 73011 | 6471.32 | 0.34% |
| 2024-04-16 | 8.90 | 8.76 | -0.22 | -2.45% | 8.73 | 9.09 | 109348 | 9737.38 | 0.50% |
| 2024-04-15 | 8.80 | 8.98 | 0.17 | 1.93% | 8.72 | 9.04 | 102037 | 9110.51 | 0.47% |
| 2024-04-12 | 8.87 | 8.81 | -0.10 | -1.12% | 8.77 | 8.93 | 62919 | 5567.14 | 0.29% |
| 2024-04-11 | 8.70 | 8.91 | 0.13 | 1.48% | 8.69 | 8.99 | 81980 | 7298.10 | 0.38% |
| 2024-04-10 | 8.69 | 8.78 | 0.09 | 1.04% | 8.69 | 8.84 | 75782 | 6656.50 | 0.35% |
| 2024-04-09 | 8.80 | 8.69 | -0.07 | -0.80% | 8.65 | 8.84 | 74762 | 6532.08 | 0.35% |
| 2024-04-08 | 8.78 | 8.76 | 0.05 | 0.57% | 8.72 | 8.88 | 131394 | 11554.95 | 0.61% |
| 2024-04-03 | 8.50 | 8.71 | 0.26 | 3.08% | 8.46 | 8.72 | 121806 | 10491.28 | 0.56% |
| 2024-04-02 | 8.37 | 8.45 | 0.08 | 0.96% | 8.31 | 8.47 | 110744 | 9336.59 | 0.51% |
| 2024-04-01 | 8.17 | 8.37 | 0.23 | 2.83% | 8.15 | 8.39 | 107542 | 8929.83 | 0.50% |
| 2024-03-29 | 7.94 | 8.14 | 0.15 | 1.88% | 7.90 | 8.15 | 81480 | 6560.47 | 0.38% |
| 2024-03-28 | 8.26 | 7.99 | -0.27 | -3.27% | 7.97 | 8.30 | 125394 | 10089.57 | 0.58% |
| 2024-03-27 | 8.15 | 8.26 | 0.24 | 2.99% | 8.14 | 8.38 | 161504 | 13388.93 | 0.75% |
| 2024-03-26 | 7.99 | 8.02 | 0.03 | 0.38% | 7.88 | 8.04 | 42841 | 3410.18 | 0.20% |
| 2024-03-25 | 7.94 | 7.99 | 0.09 | 1.14% | 7.89 | 8.07 | 49772 | 3973.77 | 0.23% |
| 2024-03-22 | 8.08 | 7.90 | -0.17 | -2.11% | 7.89 | 8.10 | 46514 | 3703.15 | 0.21% |
| 2024-03-21 | 8.15 | 8.07 | -0.08 | -0.98% | 8.06 | 8.17 | 48114 | 3893.88 | 0.22% |
| 2024-03-20 | 8.19 | 8.15 | -0.02 | -0.24% | 8.14 | 8.20 | 33362 | 2723.46 | 0.15% |
| 2024-03-19 | 8.24 | 8.17 | -0.05 | -0.61% | 8.16 | 8.24 | 35788 | 2934.16 | 0.17% |
| 2024-03-18 | 8.24 | 8.22 | -0.02 | -0.24% | 8.13 | 8.28 | 50254 | 4111.10 | 0.23% |
| 2024-03-15 | 8.18 | 8.24 | 0.09 | 1.10% | 8.11 | 8.24 | 29210 | 2387.09 | 0.13% |
| 2024-03-14 | 8.20 | 8.15 | -0.03 | -0.37% | 8.12 | 8.24 | 33805 | 2766.81 | 0.16% |
| 2024-03-13 | 8.30 | 8.18 | -0.13 | -1.56% | 8.15 | 8.30 | 55394 | 4543.28 | 0.26% |
| 2024-03-12 | 8.49 | 8.31 | -0.17 | -2.00% | 8.27 | 8.51 | 59435 | 4961.69 | 0.27% |
| 2024-03-11 | 8.30 | 8.48 | 0.19 | 2.29% | 8.28 | 8.48 | 72620 | 6094.12 | 0.34% |
| 2024-03-08 | 8.25 | 8.29 | 0.08 | 0.97% | 8.21 | 8.31 | 38368 | 3174.02 | 0.18% |
| 2024-03-07 | 8.26 | 8.21 | -0.05 | -0.61% | 8.21 | 8.30 | 39777 | 3284.25 | 0.18% |
| 2024-03-06 | 8.22 | 8.26 | 0.02 | 0.24% | 8.20 | 8.35 | 51835 | 4298.45 | 0.24% |
| 2024-03-05 | 8.18 | 8.24 | 0.05 | 0.61% | 8.12 | 8.25 | 50266 | 4119.67 | 0.23% |
| 2024-03-04 | 8.29 | 8.19 | -0.10 | -1.21% | 8.08 | 8.30 | 62748 | 5111.03 | 0.29% |
| 2024-03-01 | 8.35 | 8.29 | 0.01 | 0.12% | 8.22 | 8.53 | 82596 | 6865.92 | 0.38% |
| 2024-02-29 | 8.05 | 8.28 | 0.17 | 2.10% | 8.03 | 8.28 | 78419 | 6440.90 | 0.36% |
| 2024-02-28 | 8.18 | 8.11 | -0.06 | -0.73% | 8.10 | 8.26 | 81443 | 6665.84 | 0.38% |
| 2024-02-27 | 8.18 | 8.17 | -0.02 | -0.24% | 8.09 | 8.24 | 84174 | 6852.38 | 0.39% |
| 2024-02-26 | 8.20 | 8.19 | -0.01 | -0.12% | 8.15 | 8.27 | 60270 | 4948.30 | 0.28% |
| 2024-02-23 | 8.25 | 8.20 | 0.03 | 0.37% | 8.04 | 8.25 | 46426 | 3779.50 | 0.21% |
| 2024-02-22 | 8.13 | 8.17 | 0.06 | 0.74% | 8.08 | 8.26 | 45236 | 3701.00 | 0.21% |
| 2024-02-21 | 8.12 | 8.11 | 0.02 | 0.25% | 8.04 | 8.25 | 56927 | 4638.24 | 0.26% |
| 2024-02-20 | 8.07 | 8.09 | 0.05 | 0.62% | 7.91 | 8.14 | 44136 | 3548.12 | 0.20% |
| 2024-02-19 | 8.23 | 8.04 | -0.01 | -0.12% | 7.89 | 8.25 | 83578 | 6681.96 | 0.39% |
| 2024-02-08 | 8.06 | 8.05 | -0.02 | -0.25% | 8.01 | 8.32 | 123184 | 10088.83 | 0.57% |
| 2024-02-07 | 7.49 | 8.07 | 0.46 | 6.04% | 7.49 | 8.08 | 129509 | 10225.90 | 0.60% |
| 2024-02-06 | 7.15 | 7.61 | 0.51 | 7.18% | 6.99 | 7.61 | 79386 | 5829.49 | 0.37% |
| 2024-02-05 | 7.42 | 7.10 | -0.30 | -4.05% | 6.88 | 7.43 | 75608 | 5358.24 | 0.35% |
| 2024-02-02 | 7.64 | 7.40 | -0.16 | -2.12% | 7.22 | 7.73 | 63336 | 4732.37 | 0.29% |
| 2024-02-01 | 7.58 | 7.56 | -0.05 | -0.66% | 7.49 | 7.70 | 62888 | 4777.93 | 0.29% |
| 2024-01-31 | 7.70 | 7.61 | -0.09 | -1.17% | 7.55 | 7.80 | 43943 | 3369.71 | 0.20% |