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 | 8.83 | 8.78 | -0.05 | -0.57% | 8.73 | 8.85 | 172149 | 15113.54 | 0.23% |
| 2024-05-09 | 8.71 | 8.83 | 0.12 | 1.38% | 8.69 | 8.83 | 231226 | 20313.91 | 0.31% |
| 2024-05-08 | 8.75 | 8.71 | -0.05 | -0.57% | 8.67 | 8.75 | 170843 | 14873.98 | 0.23% |
| 2024-05-07 | 8.81 | 8.76 | -0.08 | -0.90% | 8.72 | 8.82 | 229010 | 20051.83 | 0.31% |
| 2024-05-06 | 8.89 | 8.84 | 0.06 | 0.68% | 8.80 | 8.94 | 307643 | 27294.45 | 0.42% |
| 2024-04-30 | 8.93 | 8.78 | -0.14 | -1.57% | 8.75 | 8.97 | 386052 | 33960.77 | 0.52% |
| 2024-04-29 | 8.65 | 8.92 | 0.25 | 2.88% | 8.63 | 9.04 | 579009 | 51283.12 | 0.79% |
| 2024-04-26 | 8.52 | 8.67 | 0.08 | 0.93% | 8.52 | 8.68 | 421854 | 36412.59 | 0.57% |
| 2024-04-25 | 8.54 | 8.59 | 0.06 | 0.70% | 8.44 | 8.74 | 341814 | 29337.84 | 0.46% |
| 2024-04-24 | 8.44 | 8.53 | 0.06 | 0.71% | 8.43 | 8.55 | 196301 | 16698.42 | 0.27% |
| 2024-04-23 | 8.51 | 8.47 | -0.06 | -0.70% | 8.43 | 8.62 | 226876 | 19281.47 | 0.31% |
| 2024-04-22 | 8.68 | 8.53 | -0.16 | -1.84% | 8.51 | 8.69 | 254993 | 21867.42 | 0.35% |
| 2024-04-19 | 8.81 | 8.69 | -0.19 | -2.14% | 8.63 | 8.83 | 394691 | 34410.69 | 0.54% |
| 2024-04-18 | 8.62 | 8.88 | 0.27 | 3.14% | 8.60 | 9.10 | 651010 | 57711.17 | 0.88% |
| 2024-04-17 | 8.45 | 8.61 | 0.24 | 2.87% | 8.43 | 8.61 | 359159 | 30676.31 | 0.49% |
| 2024-04-16 | 8.50 | 8.37 | -0.18 | -2.11% | 8.35 | 8.55 | 399916 | 33693.31 | 0.54% |
| 2024-04-15 | 8.66 | 8.55 | -0.24 | -2.73% | 8.30 | 8.75 | 589995 | 50473.42 | 0.80% |
| 2024-04-12 | 9.23 | 8.79 | -0.54 | -5.79% | 8.79 | 9.25 | 933429 | 83795.79 | 1.27% |
| 2024-04-11 | 9.35 | 9.33 | -0.01 | -0.11% | 9.12 | 9.47 | 970275 | 90196.66 | 1.32% |
| 2024-04-10 | 9.38 | 9.34 | 0.20 | 2.19% | 9.14 | 9.74 | 1669934 | 156938.22 | 2.27% |
| 2024-04-09 | 8.85 | 9.14 | 0.29 | 3.28% | 8.79 | 9.15 | 751557 | 67477.09 | 1.02% |
| 2024-04-08 | 8.75 | 8.85 | 0.15 | 1.72% | 8.73 | 9.12 | 518317 | 46087.07 | 0.70% |
| 2024-04-03 | 8.75 | 8.70 | -0.09 | -1.02% | 8.66 | 8.77 | 184272 | 16035.02 | 0.25% |
| 2024-04-02 | 8.90 | 8.79 | -0.12 | -1.35% | 8.75 | 8.93 | 256317 | 22620.08 | 0.35% |
| 2024-04-01 | 8.79 | 8.91 | 0.11 | 1.25% | 8.76 | 8.95 | 278343 | 24743.87 | 0.38% |
| 2024-03-29 | 8.88 | 8.80 | -0.11 | -1.23% | 8.73 | 8.88 | 290753 | 25561.70 | 0.39% |
| 2024-03-28 | 8.61 | 8.91 | 0.26 | 3.01% | 8.60 | 9.00 | 462183 | 41045.49 | 0.63% |
| 2024-03-27 | 8.83 | 8.65 | -0.22 | -2.48% | 8.64 | 8.85 | 232715 | 20355.55 | 0.32% |
| 2024-03-26 | 8.71 | 8.87 | 0.13 | 1.49% | 8.70 | 8.87 | 260191 | 22816.87 | 0.35% |
| 2024-03-25 | 8.81 | 8.74 | -0.14 | -1.58% | 8.73 | 8.91 | 298879 | 26316.77 | 0.41% |
| 2024-03-22 | 9.09 | 8.88 | -0.23 | -2.52% | 8.87 | 9.11 | 400624 | 35819.73 | 0.54% |
| 2024-03-21 | 9.25 | 9.11 | -0.15 | -1.62% | 9.09 | 9.25 | 504357 | 46178.45 | 0.69% |
| 2024-03-20 | 9.25 | 9.26 | -0.13 | -1.38% | 9.10 | 9.36 | 771610 | 71020.34 | 1.05% |
| 2024-03-19 | 9.11 | 9.39 | 0.26 | 2.85% | 9.02 | 9.76 | 927289 | 86714.18 | 1.26% |
| 2024-03-18 | 9.00 | 9.13 | 0.26 | 2.93% | 8.99 | 9.23 | 531993 | 48620.65 | 0.72% |
| 2024-03-15 | 8.73 | 8.87 | 0.09 | 1.03% | 8.68 | 8.87 | 242577 | 21260.42 | 0.33% |
| 2024-03-14 | 8.82 | 8.78 | -0.11 | -1.24% | 8.72 | 8.94 | 285490 | 25180.15 | 0.39% |
| 2024-03-13 | 8.92 | 8.89 | -0.03 | -0.34% | 8.85 | 9.07 | 416842 | 37285.68 | 0.57% |
| 2024-03-12 | 8.74 | 8.92 | 0.22 | 2.53% | 8.71 | 8.94 | 452909 | 40015.04 | 0.62% |
| 2024-03-11 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.71 | 256580 | 22269.93 | 0.35% |
| 2024-03-08 | 8.66 | 8.62 | -0.04 | -0.46% | 8.57 | 8.70 | 173522 | 14964.31 | 0.24% |
| 2024-03-07 | 8.73 | 8.66 | -0.07 | -0.80% | 8.65 | 8.79 | 207145 | 18083.93 | 0.28% |
| 2024-03-06 | 8.80 | 8.73 | -0.09 | -1.02% | 8.72 | 8.83 | 263741 | 23121.80 | 0.36% |
| 2024-03-05 | 8.68 | 8.82 | 0.09 | 1.03% | 8.61 | 8.87 | 325965 | 28476.16 | 0.44% |
| 2024-03-04 | 8.86 | 8.73 | -0.15 | -1.69% | 8.68 | 8.87 | 217440 | 19029.06 | 0.30% |
| 2024-03-01 | 8.90 | 8.88 | -0.03 | -0.34% | 8.82 | 8.92 | 203223 | 18021.03 | 0.28% |
| 2024-02-29 | 8.66 | 8.91 | 0.19 | 2.18% | 8.63 | 8.91 | 301398 | 26594.88 | 0.41% |
| 2024-02-28 | 8.92 | 8.72 | -0.23 | -2.57% | 8.70 | 8.94 | 373441 | 33022.03 | 0.51% |
| 2024-02-27 | 8.86 | 8.95 | 0.08 | 0.90% | 8.81 | 8.98 | 311979 | 27809.73 | 0.42% |
| 2024-02-26 | 8.88 | 8.87 | 0.16 | 1.84% | 8.86 | 9.08 | 394766 | 35262.17 | 0.54% |
| 2024-02-23 | 8.65 | 8.71 | 0.06 | 0.69% | 8.61 | 8.74 | 222832 | 19338.11 | 0.30% |
| 2024-02-22 | 8.60 | 8.65 | 0.01 | 0.12% | 8.55 | 8.67 | 191155 | 16491.63 | 0.26% |
| 2024-02-21 | 8.50 | 8.64 | 0.09 | 1.05% | 8.48 | 8.79 | 341021 | 29577.20 | 0.46% |
| 2024-02-20 | 8.65 | 8.55 | -0.13 | -1.50% | 8.51 | 8.65 | 181119 | 15466.03 | 0.25% |
| 2024-02-19 | 8.68 | 8.68 | 0.05 | 0.58% | 8.56 | 8.71 | 245258 | 21164.68 | 0.33% |
| 2024-02-08 | 8.59 | 8.63 | 0.07 | 0.82% | 8.49 | 8.68 | 345805 | 29624.29 | 0.47% |
| 2024-02-07 | 8.42 | 8.56 | 0.16 | 1.90% | 8.35 | 8.59 | 338700 | 28890.35 | 0.46% |
| 2024-02-06 | 8.00 | 8.40 | 0.37 | 4.61% | 7.93 | 8.41 | 325846 | 26812.54 | 0.44% |
| 2024-02-05 | 8.09 | 8.03 | -0.09 | -1.11% | 7.72 | 8.14 | 318818 | 25343.95 | 0.43% |
| 2024-02-02 | 8.20 | 8.12 | -0.06 | -0.73% | 7.90 | 8.27 | 336813 | 27260.40 | 0.46% |
| 2024-02-01 | 8.17 | 8.18 | -0.02 | -0.24% | 8.09 | 8.32 | 187022 | 15370.26 | 0.25% |
| 2024-01-31 | 8.29 | 8.20 | -0.10 | -1.20% | 8.14 | 8.33 | 212238 | 17442.69 | 0.29% |