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 | 8.78 | 9.12 | 0.34 | 3.87% | 8.74 | 9.27 | 2552601 | 229531.88 | 3.10% |
| 2024-05-09 | 8.80 | 8.78 | 0.02 | 0.23% | 8.73 | 8.84 | 1264200 | 110949.59 | 1.54% |
| 2024-05-08 | 8.74 | 8.76 | 0.01 | 0.11% | 8.68 | 8.91 | 1437039 | 126687.09 | 1.75% |
| 2024-05-07 | 8.81 | 8.75 | -0.15 | -1.69% | 8.71 | 8.88 | 1749091 | 153600.22 | 2.12% |
| 2024-05-06 | 9.12 | 8.90 | -0.09 | -1.00% | 8.83 | 9.14 | 2080284 | 186573.70 | 2.53% |
| 2024-04-30 | 9.05 | 8.99 | -0.16 | -1.75% | 8.93 | 9.19 | 2532368 | 228861.75 | 3.08% |
| 2024-04-29 | 9.15 | 9.15 | 0.25 | 2.81% | 8.94 | 9.50 | 4558452 | 418764.41 | 5.54% |
| 2024-04-26 | 8.60 | 8.90 | 0.81 | 10.01% | 8.40 | 8.90 | 3913832 | 340221.44 | 4.75% |
| 2024-04-25 | 8.02 | 8.09 | 0.00 | 0.00% | 8.01 | 8.18 | 1055809 | 85521.40 | 1.28% |
| 2024-04-24 | 7.81 | 8.09 | 0.27 | 3.45% | 7.75 | 8.22 | 1717831 | 137866.42 | 2.09% |
| 2024-04-23 | 7.99 | 7.82 | 0.15 | 1.96% | 7.80 | 8.04 | 1388718 | 109850.87 | 1.69% |
| 2024-04-22 | 7.67 | 7.67 | 0.01 | 0.13% | 7.56 | 7.77 | 643046 | 49417.89 | 0.78% |
| 2024-04-19 | 7.63 | 7.66 | -0.06 | -0.78% | 7.61 | 7.76 | 722340 | 55433.32 | 0.88% |
| 2024-04-18 | 7.65 | 7.72 | 0.01 | 0.13% | 7.61 | 7.90 | 1216998 | 94451.13 | 1.48% |
| 2024-04-17 | 7.59 | 7.71 | 0.21 | 2.80% | 7.52 | 7.72 | 1162043 | 88623.24 | 1.41% |
| 2024-04-16 | 7.82 | 7.50 | -0.45 | -5.66% | 7.48 | 7.90 | 1192244 | 92118.23 | 1.45% |
| 2024-04-15 | 7.82 | 7.95 | 0.19 | 2.45% | 7.57 | 8.10 | 1488367 | 117455.80 | 1.81% |
| 2024-04-12 | 7.70 | 7.76 | -0.02 | -0.26% | 7.70 | 7.87 | 936346 | 72793.20 | 1.14% |
| 2024-04-11 | 7.94 | 7.78 | -0.27 | -3.35% | 7.62 | 8.14 | 1692310 | 133481.59 | 2.06% |
| 2024-04-10 | 8.20 | 8.05 | -0.16 | -1.95% | 7.98 | 8.26 | 1088714 | 87815.90 | 1.32% |
| 2024-04-09 | 7.99 | 8.21 | 0.22 | 2.75% | 7.99 | 8.37 | 1289748 | 105408.55 | 1.57% |
| 2024-04-08 | 8.04 | 7.99 | -0.45 | -5.33% | 7.82 | 8.18 | 1746029 | 140442.00 | 2.12% |
| 2024-04-03 | 8.26 | 8.44 | 0.09 | 1.08% | 8.21 | 8.66 | 2216930 | 188379.77 | 2.69% |
| 2024-04-02 | 8.16 | 8.35 | 0.12 | 1.46% | 8.11 | 8.50 | 1921820 | 159889.23 | 2.33% |
| 2024-04-01 | 8.36 | 8.23 | 0.05 | 0.61% | 8.16 | 8.52 | 2226367 | 184925.36 | 2.70% |
| 2024-03-29 | 7.75 | 8.18 | 0.36 | 4.60% | 7.69 | 8.37 | 2749885 | 223354.95 | 3.34% |
| 2024-03-28 | 7.62 | 7.82 | 0.17 | 2.22% | 7.61 | 7.91 | 1260881 | 97823.67 | 1.53% |
| 2024-03-27 | 7.85 | 7.65 | -0.28 | -3.53% | 7.63 | 7.87 | 1100300 | 85314.80 | 1.34% |
| 2024-03-26 | 8.06 | 7.93 | -0.08 | -1.00% | 7.80 | 8.10 | 1318564 | 104225.75 | 1.60% |
| 2024-03-25 | 8.08 | 8.01 | -0.30 | -3.61% | 7.99 | 8.19 | 1604341 | 129493.40 | 1.95% |
| 2024-03-22 | 8.44 | 8.31 | -0.08 | -0.95% | 8.24 | 8.54 | 2596922 | 218099.41 | 3.15% |
| 2024-03-21 | 8.01 | 8.39 | 0.40 | 5.01% | 8.00 | 8.53 | 3354997 | 279249.06 | 4.08% |
| 2024-03-20 | 8.00 | 7.99 | -0.03 | -0.37% | 7.90 | 8.07 | 1811429 | 144401.64 | 2.20% |
| 2024-03-19 | 8.24 | 8.02 | -0.22 | -2.67% | 7.97 | 8.35 | 3077243 | 250273.73 | 3.74% |
| 2024-03-18 | 7.67 | 8.24 | 0.75 | 10.01% | 7.65 | 8.24 | 4192815 | 339486.50 | 5.09% |
| 2024-03-15 | 7.33 | 7.49 | 0.13 | 1.77% | 7.30 | 7.49 | 826479 | 61241.27 | 1.00% |
| 2024-03-14 | 7.41 | 7.36 | -0.08 | -1.08% | 7.30 | 7.47 | 796661 | 58862.70 | 0.97% |
| 2024-03-13 | 7.54 | 7.44 | -0.11 | -1.46% | 7.40 | 7.55 | 938861 | 69930.38 | 1.14% |
| 2024-03-12 | 7.57 | 7.55 | 0.02 | 0.27% | 7.48 | 7.63 | 1077770 | 81320.54 | 1.31% |
| 2024-03-11 | 7.43 | 7.53 | 0.08 | 1.07% | 7.42 | 7.53 | 917589 | 68592.92 | 1.11% |
| 2024-03-08 | 7.52 | 7.45 | -0.07 | -0.93% | 7.42 | 7.54 | 895191 | 66773.28 | 1.09% |
| 2024-03-07 | 7.61 | 7.52 | -0.16 | -2.08% | 7.40 | 7.74 | 1708193 | 129051.11 | 2.08% |
| 2024-03-06 | 7.59 | 7.68 | 0.07 | 0.92% | 7.59 | 7.80 | 1441948 | 110772.37 | 1.75% |
| 2024-03-05 | 7.74 | 7.61 | -0.23 | -2.93% | 7.54 | 7.80 | 1663617 | 127109.49 | 2.02% |
| 2024-03-04 | 8.03 | 7.84 | -0.54 | -6.44% | 7.78 | 8.12 | 2925797 | 231539.94 | 3.55% |
| 2024-03-01 | 7.76 | 8.38 | 0.76 | 9.97% | 7.67 | 8.38 | 3501097 | 283568.00 | 4.25% |
| 2024-02-29 | 7.51 | 7.62 | 0.36 | 4.96% | 7.41 | 7.77 | 2018357 | 152696.17 | 2.45% |
| 2024-02-28 | 7.54 | 7.26 | -0.17 | -2.29% | 7.26 | 7.68 | 1895320 | 142422.33 | 2.30% |
| 2024-02-27 | 7.23 | 7.43 | 0.14 | 1.92% | 7.20 | 7.44 | 1409527 | 103566.84 | 1.71% |
| 2024-02-26 | 7.19 | 7.29 | 0.06 | 0.83% | 7.12 | 7.59 | 1588481 | 116664.62 | 1.93% |
| 2024-02-23 | 7.09 | 7.23 | 0.08 | 1.12% | 7.08 | 7.25 | 839164 | 60165.76 | 1.02% |
| 2024-02-22 | 6.99 | 7.15 | 0.11 | 1.56% | 6.96 | 7.18 | 858234 | 60924.83 | 1.04% |
| 2024-02-21 | 6.93 | 7.04 | 0.05 | 0.72% | 6.88 | 7.23 | 1069599 | 75720.94 | 1.30% |
| 2024-02-20 | 6.86 | 6.99 | 0.08 | 1.16% | 6.83 | 7.11 | 793931 | 55264.85 | 0.96% |
| 2024-02-19 | 6.85 | 6.91 | 0.03 | 0.44% | 6.66 | 6.95 | 851461 | 58252.71 | 1.03% |
| 2024-02-08 | 6.79 | 6.88 | 0.19 | 2.84% | 6.70 | 6.88 | 975927 | 66307.31 | 1.19% |
| 2024-02-07 | 6.64 | 6.69 | 0.05 | 0.75% | 6.59 | 6.80 | 876700 | 58775.15 | 1.06% |
| 2024-02-06 | 6.23 | 6.64 | 0.35 | 5.56% | 6.18 | 6.72 | 875614 | 56662.32 | 1.06% |
| 2024-02-05 | 6.55 | 6.29 | -0.29 | -4.41% | 6.18 | 6.57 | 835573 | 53371.05 | 1.02% |
| 2024-02-02 | 6.87 | 6.58 | -0.27 | -3.94% | 6.35 | 6.93 | 831188 | 55194.66 | 1.01% |
| 2024-02-01 | 6.87 | 6.85 | -0.07 | -1.01% | 6.79 | 7.02 | 543819 | 37544.95 | 0.66% |