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 | 8.41 | 8.58 | 0.32 | 3.87% | 8.41 | 8.93 | 164587 | 14264.41 | 4.86% |
| 2024-05-13 | 8.64 | 8.26 | -0.48 | -5.49% | 8.25 | 8.74 | 90014 | 7555.20 | 2.66% |
| 2024-05-10 | 8.85 | 8.74 | -0.06 | -0.68% | 8.71 | 8.85 | 75132 | 6586.06 | 2.22% |
| 2024-05-09 | 8.58 | 8.80 | 0.19 | 2.21% | 8.58 | 8.98 | 117908 | 10353.88 | 3.48% |
| 2024-05-08 | 8.84 | 8.61 | -0.23 | -2.60% | 8.57 | 8.84 | 73750 | 6377.47 | 2.18% |
| 2024-05-07 | 8.65 | 8.84 | 0.22 | 2.55% | 8.65 | 8.86 | 124738 | 10932.73 | 3.68% |
| 2024-05-06 | 8.55 | 8.62 | 0.28 | 3.36% | 8.41 | 8.67 | 115879 | 9894.15 | 3.42% |
| 2024-04-30 | 8.52 | 8.34 | -0.16 | -1.88% | 8.19 | 8.54 | 116017 | 9692.79 | 3.43% |
| 2024-04-29 | 8.27 | 8.50 | 0.33 | 4.04% | 8.25 | 8.52 | 144340 | 12132.68 | 4.26% |
| 2024-04-26 | 8.19 | 8.17 | -0.04 | -0.49% | 8.14 | 8.32 | 102401 | 8435.77 | 3.02% |
| 2024-04-25 | 8.32 | 8.21 | -0.21 | -2.49% | 8.17 | 8.52 | 159991 | 13303.07 | 4.73% |
| 2024-04-24 | 8.15 | 8.42 | 0.28 | 3.44% | 8.06 | 8.49 | 137934 | 11421.81 | 4.07% |
| 2024-04-23 | 7.63 | 8.14 | 0.44 | 5.71% | 7.62 | 8.20 | 136051 | 10850.89 | 4.02% |
| 2024-04-22 | 7.59 | 7.70 | 0.07 | 0.92% | 7.32 | 7.88 | 78556 | 5992.53 | 2.32% |
| 2024-04-19 | 7.59 | 7.63 | -0.03 | -0.39% | 7.51 | 7.91 | 75122 | 5789.01 | 2.22% |
| 2024-04-18 | 7.48 | 7.66 | 0.18 | 2.41% | 7.38 | 7.94 | 98900 | 7572.54 | 2.92% |
| 2024-04-17 | 7.13 | 7.48 | 0.46 | 6.55% | 7.10 | 7.50 | 96091 | 7068.49 | 2.84% |
| 2024-04-16 | 7.68 | 7.02 | -0.78 | -10.00% | 7.02 | 7.69 | 116902 | 8352.68 | 3.45% |
| 2024-04-15 | 7.96 | 7.80 | -0.25 | -3.11% | 7.60 | 8.12 | 98564 | 7756.04 | 2.91% |
| 2024-04-12 | 8.01 | 8.05 | -0.13 | -1.59% | 7.86 | 8.15 | 111641 | 8946.80 | 3.30% |
| 2024-04-11 | 8.00 | 8.18 | 0.33 | 4.20% | 7.89 | 8.54 | 161687 | 13265.87 | 4.78% |
| 2024-04-10 | 8.06 | 7.85 | -0.22 | -2.73% | 7.61 | 8.07 | 88190 | 6861.89 | 2.61% |
| 2024-04-09 | 7.98 | 8.07 | 0.14 | 1.77% | 7.84 | 8.07 | 61956 | 4921.18 | 1.83% |
| 2024-04-08 | 8.01 | 7.93 | -0.14 | -1.73% | 7.90 | 8.07 | 59284 | 4725.12 | 1.75% |
| 2024-04-03 | 8.28 | 8.07 | -0.19 | -2.30% | 7.94 | 8.30 | 78350 | 6319.52 | 2.31% |
| 2024-04-02 | 8.38 | 8.26 | -0.15 | -1.78% | 8.19 | 8.48 | 79950 | 6640.06 | 2.36% |
| 2024-04-01 | 8.38 | 8.41 | 0.04 | 0.48% | 8.33 | 8.45 | 98628 | 8278.04 | 2.91% |
| 2024-03-29 | 8.29 | 8.37 | 0.13 | 1.58% | 8.11 | 8.40 | 116604 | 9654.68 | 3.44% |
| 2024-03-28 | 8.04 | 8.24 | 0.21 | 2.62% | 8.04 | 8.45 | 151781 | 12599.22 | 4.48% |
| 2024-03-27 | 8.55 | 8.03 | -0.50 | -5.86% | 8.01 | 8.55 | 119898 | 9866.61 | 3.54% |
| 2024-03-26 | 8.43 | 8.53 | 0.06 | 0.71% | 8.30 | 8.68 | 110632 | 9369.49 | 3.27% |
| 2024-03-25 | 8.86 | 8.47 | -0.59 | -6.51% | 8.40 | 8.88 | 175578 | 15169.52 | 5.19% |
| 2024-03-22 | 8.88 | 9.06 | 0.11 | 1.23% | 8.67 | 9.15 | 185253 | 16562.26 | 5.47% |
| 2024-03-21 | 8.82 | 8.95 | 0.11 | 1.24% | 8.80 | 9.02 | 146311 | 13060.95 | 4.32% |
| 2024-03-20 | 8.97 | 8.84 | -0.07 | -0.79% | 8.64 | 9.02 | 185416 | 16334.72 | 5.48% |
| 2024-03-19 | 9.28 | 8.91 | -0.52 | -5.51% | 8.91 | 9.31 | 223311 | 20275.76 | 6.60% |
| 2024-03-18 | 9.35 | 9.43 | 0.20 | 2.17% | 8.96 | 9.80 | 309652 | 28768.20 | 9.15% |
| 2024-03-15 | 8.60 | 9.23 | 0.53 | 6.09% | 8.40 | 9.50 | 293650 | 26523.17 | 8.67% |
| 2024-03-14 | 8.40 | 8.70 | 0.18 | 2.11% | 8.30 | 9.10 | 275812 | 24069.86 | 8.15% |
| 2024-03-13 | 8.19 | 8.52 | 0.32 | 3.90% | 8.08 | 8.60 | 186903 | 15434.37 | 5.52% |
| 2024-03-12 | 7.92 | 8.20 | 0.28 | 3.54% | 7.84 | 8.38 | 192339 | 15647.51 | 5.68% |
| 2024-03-11 | 7.82 | 7.92 | 0.14 | 1.80% | 7.76 | 8.09 | 143709 | 11389.35 | 4.25% |
| 2024-03-08 | 7.71 | 7.78 | -0.02 | -0.26% | 7.52 | 7.81 | 140327 | 10779.68 | 4.15% |
| 2024-03-07 | 7.96 | 7.80 | -0.06 | -0.76% | 7.69 | 8.13 | 175340 | 13844.74 | 5.18% |
| 2024-03-06 | 7.87 | 7.86 | -0.03 | -0.38% | 7.63 | 7.99 | 188638 | 14737.72 | 5.57% |
| 2024-03-05 | 8.15 | 7.89 | -0.33 | -4.01% | 7.71 | 8.15 | 369183 | 29204.17 | 10.91% |
| 2024-03-04 | 7.55 | 8.22 | 0.75 | 10.04% | 7.55 | 8.22 | 409949 | 33321.55 | 12.11% |
| 2024-03-01 | 7.48 | 7.47 | 0.00 | 0.00% | 7.33 | 7.57 | 111455 | 8299.01 | 3.29% |
| 2024-02-29 | 7.10 | 7.47 | 0.22 | 3.03% | 7.01 | 7.49 | 139446 | 10269.39 | 4.12% |
| 2024-02-28 | 8.05 | 7.25 | -0.80 | -9.94% | 7.25 | 8.12 | 228976 | 17610.86 | 6.76% |
| 2024-02-27 | 7.81 | 8.05 | 0.16 | 2.03% | 7.79 | 8.06 | 154817 | 12331.30 | 4.57% |
| 2024-02-26 | 8.12 | 7.89 | 0.15 | 1.94% | 7.63 | 8.14 | 271275 | 21471.22 | 8.01% |
| 2024-02-23 | 7.01 | 7.74 | 0.70 | 9.94% | 7.01 | 7.74 | 244901 | 18337.75 | 7.23% |
| 2024-02-22 | 6.84 | 7.04 | 0.15 | 2.18% | 6.76 | 7.13 | 156029 | 10896.93 | 4.61% |
| 2024-02-21 | 6.74 | 6.89 | 0.16 | 2.38% | 6.62 | 7.40 | 301566 | 21338.31 | 8.91% |
| 2024-02-20 | 6.23 | 6.73 | 0.43 | 6.83% | 6.16 | 6.75 | 181736 | 11858.02 | 5.37% |
| 2024-02-19 | 6.02 | 6.30 | 0.42 | 7.14% | 5.91 | 6.41 | 237786 | 14643.84 | 7.02% |
| 2024-02-08 | 5.54 | 5.88 | 0.46 | 8.49% | 5.26 | 5.96 | 291619 | 16829.95 | 8.61% |
| 2024-02-07 | 5.93 | 5.42 | -0.49 | -8.29% | 5.32 | 5.98 | 168541 | 9483.38 | 4.98% |
| 2024-02-06 | 5.60 | 5.91 | -0.06 | -1.01% | 5.37 | 6.23 | 173520 | 9899.58 | 5.13% |
| 2024-02-05 | 6.50 | 5.97 | -0.66 | -9.95% | 5.97 | 6.52 | 79255 | 4791.35 | 2.34% |