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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.09 | 8.00 | -0.04 | -0.50% | 7.96 | 8.23 | 156701 | 12614.49 | 1.75% |
| 2024-05-13 | 8.46 | 8.04 | -0.48 | -5.63% | 7.98 | 8.46 | 327722 | 26659.02 | 3.65% |
| 2024-05-10 | 8.64 | 8.52 | -0.12 | -1.39% | 8.35 | 8.67 | 155112 | 13116.26 | 1.73% |
| 2024-05-09 | 8.63 | 8.64 | 0.11 | 1.29% | 8.56 | 8.69 | 116195 | 10025.63 | 1.30% |
| 2024-05-08 | 8.77 | 8.53 | -0.26 | -2.96% | 8.49 | 8.80 | 173631 | 14971.94 | 1.94% |
| 2024-05-07 | 8.69 | 8.79 | 0.11 | 1.27% | 8.62 | 8.90 | 170116 | 14974.11 | 1.90% |
| 2024-05-06 | 8.50 | 8.68 | 0.30 | 3.58% | 8.46 | 8.78 | 219859 | 18946.14 | 2.45% |
| 2024-04-30 | 8.63 | 8.38 | -0.23 | -2.67% | 8.34 | 8.63 | 167880 | 14159.86 | 1.87% |
| 2024-04-29 | 8.47 | 8.61 | 0.16 | 1.89% | 8.46 | 8.70 | 162305 | 13948.03 | 1.81% |
| 2024-04-26 | 8.10 | 8.45 | 0.33 | 4.06% | 8.03 | 8.52 | 263446 | 21944.00 | 2.94% |
| 2024-04-25 | 8.00 | 8.12 | 0.10 | 1.25% | 7.93 | 8.30 | 198683 | 16168.30 | 2.22% |
| 2024-04-24 | 7.73 | 8.02 | 0.29 | 3.75% | 7.64 | 8.02 | 219093 | 17301.42 | 2.44% |
| 2024-04-23 | 7.88 | 7.73 | -0.13 | -1.65% | 7.67 | 7.96 | 161027 | 12513.19 | 1.80% |
| 2024-04-22 | 8.02 | 7.86 | -0.20 | -2.48% | 7.75 | 8.05 | 186408 | 14716.01 | 2.08% |
| 2024-04-19 | 8.02 | 8.06 | -0.04 | -0.49% | 7.75 | 8.08 | 250584 | 19833.72 | 2.79% |
| 2024-04-18 | 8.20 | 8.10 | -0.13 | -1.58% | 7.92 | 8.26 | 191581 | 15528.65 | 2.14% |
| 2024-04-17 | 8.06 | 8.23 | 0.24 | 3.00% | 8.04 | 8.34 | 251844 | 20630.52 | 2.81% |
| 2024-04-16 | 8.45 | 7.99 | -0.56 | -6.55% | 7.97 | 8.49 | 294205 | 23888.89 | 3.28% |
| 2024-04-15 | 8.69 | 8.55 | -0.30 | -3.39% | 8.35 | 8.94 | 411806 | 35291.64 | 4.59% |
| 2024-04-12 | 8.62 | 8.85 | 0.23 | 2.67% | 8.62 | 9.06 | 361265 | 31947.49 | 4.03% |
| 2024-04-11 | 8.43 | 8.62 | 0.14 | 1.65% | 8.35 | 8.75 | 241881 | 20860.22 | 2.70% |
| 2024-04-10 | 8.44 | 8.48 | 0.04 | 0.47% | 8.33 | 8.60 | 226398 | 19187.08 | 2.52% |
| 2024-04-09 | 8.33 | 8.44 | 0.11 | 1.32% | 8.28 | 8.46 | 173212 | 14538.42 | 1.93% |
| 2024-04-08 | 8.79 | 8.33 | -0.45 | -5.13% | 8.31 | 8.83 | 268681 | 22846.51 | 3.00% |
| 2024-04-03 | 8.79 | 8.78 | -0.07 | -0.79% | 8.64 | 9.00 | 212988 | 18733.22 | 2.38% |
| 2024-04-02 | 8.91 | 8.85 | -0.06 | -0.67% | 8.70 | 8.94 | 198160 | 17421.60 | 2.21% |
| 2024-04-01 | 8.56 | 8.91 | 0.41 | 4.82% | 8.56 | 9.07 | 345931 | 30650.75 | 3.86% |
| 2024-03-29 | 8.75 | 8.50 | -0.25 | -2.86% | 8.37 | 8.85 | 289522 | 24662.41 | 3.23% |
| 2024-03-28 | 8.56 | 8.75 | 0.15 | 1.74% | 8.56 | 8.99 | 241262 | 21232.33 | 2.69% |
| 2024-03-27 | 8.97 | 8.60 | -0.33 | -3.70% | 8.57 | 8.99 | 227436 | 19867.20 | 2.54% |
| 2024-03-26 | 9.24 | 8.93 | -0.28 | -3.04% | 8.85 | 9.27 | 218544 | 19698.58 | 2.44% |
| 2024-03-25 | 9.52 | 9.21 | -0.40 | -4.16% | 9.19 | 9.66 | 205829 | 19339.04 | 2.30% |
| 2024-03-22 | 9.85 | 9.61 | -0.30 | -3.03% | 9.55 | 9.95 | 224766 | 21780.78 | 2.51% |
| 2024-03-21 | 10.40 | 9.91 | -0.50 | -4.80% | 9.69 | 10.46 | 464849 | 46305.67 | 5.18% |
| 2024-03-20 | 10.56 | 10.41 | -0.15 | -1.42% | 10.35 | 10.79 | 204455 | 21431.63 | 2.28% |
| 2024-03-19 | 10.56 | 10.56 | -0.03 | -0.28% | 10.41 | 10.62 | 166104 | 17485.73 | 1.85% |
| 2024-03-18 | 10.35 | 10.59 | 0.26 | 2.52% | 10.23 | 10.66 | 259709 | 27172.89 | 2.90% |
| 2024-03-15 | 10.35 | 10.33 | -0.09 | -0.86% | 10.17 | 10.42 | 209582 | 21551.44 | 2.34% |
| 2024-03-14 | 10.76 | 10.42 | -0.32 | -2.98% | 10.30 | 10.88 | 176464 | 18562.65 | 1.97% |
| 2024-03-13 | 10.83 | 10.74 | -0.07 | -0.65% | 10.66 | 11.12 | 212315 | 23090.41 | 2.37% |
| 2024-03-12 | 10.91 | 10.81 | -0.13 | -1.19% | 10.71 | 10.99 | 157002 | 16985.89 | 1.75% |
| 2024-03-11 | 10.81 | 10.94 | 0.10 | 0.92% | 10.56 | 10.96 | 181325 | 19612.77 | 2.02% |
| 2024-03-08 | 10.45 | 10.84 | 0.44 | 4.23% | 10.34 | 11.09 | 188537 | 20166.87 | 2.10% |
| 2024-03-07 | 10.52 | 10.40 | -0.13 | -1.23% | 10.40 | 10.80 | 140220 | 14821.96 | 1.56% |
| 2024-03-06 | 10.57 | 10.53 | -0.09 | -0.85% | 10.33 | 10.69 | 113465 | 11892.57 | 1.27% |
| 2024-03-05 | 10.96 | 10.62 | -0.28 | -2.57% | 10.55 | 10.96 | 142227 | 15180.73 | 1.59% |
| 2024-03-04 | 10.80 | 10.90 | 0.11 | 1.02% | 10.61 | 11.05 | 184471 | 20006.73 | 2.06% |
| 2024-03-01 | 10.76 | 10.79 | 0.20 | 1.89% | 10.64 | 10.96 | 136759 | 14711.17 | 1.52% |
| 2024-02-29 | 10.20 | 10.59 | 0.32 | 3.12% | 10.10 | 10.70 | 176269 | 18454.38 | 1.97% |
| 2024-02-28 | 10.97 | 10.27 | -0.68 | -6.21% | 10.25 | 11.22 | 241755 | 26079.03 | 2.70% |
| 2024-02-27 | 10.46 | 10.95 | 0.40 | 3.79% | 10.43 | 10.97 | 196657 | 21208.12 | 2.19% |
| 2024-02-26 | 10.72 | 10.55 | -0.31 | -2.85% | 10.53 | 10.92 | 231746 | 24727.22 | 2.58% |
| 2024-02-23 | 11.03 | 10.86 | -0.17 | -1.54% | 10.77 | 11.15 | 282378 | 30863.62 | 3.15% |
| 2024-02-22 | 11.00 | 11.03 | 0.24 | 2.22% | 10.80 | 11.44 | 341342 | 37653.25 | 3.81% |
| 2024-02-21 | 11.28 | 10.79 | -0.69 | -6.01% | 10.53 | 11.38 | 466295 | 50746.59 | 5.20% |
| 2024-02-20 | 10.61 | 11.48 | 1.04 | 9.96% | 10.46 | 11.48 | 270710 | 30368.78 | 3.02% |
| 2024-02-19 | 9.93 | 10.44 | 0.57 | 5.78% | 9.87 | 10.46 | 187122 | 18888.90 | 2.09% |
| 2024-02-08 | 9.70 | 9.87 | 0.27 | 2.81% | 9.66 | 10.50 | 219951 | 22378.88 | 2.45% |
| 2024-02-07 | 8.91 | 9.60 | 0.69 | 7.74% | 8.91 | 9.70 | 230558 | 21836.31 | 2.57% |
| 2024-02-06 | 8.15 | 8.91 | 0.81 | 10.00% | 7.74 | 8.91 | 189712 | 16105.70 | 2.12% |
| 2024-02-05 | 8.56 | 8.10 | -0.48 | -5.59% | 7.72 | 8.56 | 212925 | 17148.36 | 2.37% |