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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.54 | 8.32 | -0.26 | -3.03% | 8.21 | 8.55 | 142021 | 11827.62 | 2.49% |
| 2024-05-10 | 8.65 | 8.58 | -0.08 | -0.92% | 8.38 | 8.67 | 247287 | 21090.02 | 4.33% |
| 2024-05-09 | 8.56 | 8.66 | 0.14 | 1.64% | 8.53 | 8.78 | 68125 | 5917.54 | 1.40% |
| 2024-05-08 | 8.63 | 8.52 | -0.11 | -1.27% | 8.41 | 8.63 | 61796 | 5255.96 | 1.27% |
| 2024-05-07 | 8.68 | 8.63 | -0.08 | -0.92% | 8.46 | 8.70 | 61970 | 5311.76 | 1.28% |
| 2024-05-06 | 8.48 | 8.71 | 0.32 | 3.81% | 8.48 | 8.73 | 100076 | 8633.82 | 2.06% |
| 2024-04-30 | 8.76 | 8.39 | -0.42 | -4.77% | 8.25 | 8.81 | 139945 | 11755.50 | 2.88% |
| 2024-04-29 | 8.56 | 8.81 | 0.25 | 2.92% | 8.25 | 8.82 | 75334 | 6498.89 | 1.55% |
| 2024-04-26 | 8.48 | 8.56 | 0.10 | 1.18% | 8.38 | 8.58 | 41543 | 3532.53 | 0.86% |
| 2024-04-25 | 8.42 | 8.46 | 0.02 | 0.24% | 8.33 | 8.51 | 38630 | 3259.21 | 0.80% |
| 2024-04-24 | 8.42 | 8.44 | -0.03 | -0.35% | 8.37 | 8.50 | 27912 | 2355.26 | 0.58% |
| 2024-04-23 | 8.31 | 8.47 | 0.07 | 0.83% | 8.31 | 8.52 | 21581 | 1821.90 | 0.44% |
| 2024-04-22 | 8.38 | 8.40 | 0.06 | 0.72% | 8.27 | 8.52 | 31256 | 2623.68 | 0.64% |
| 2024-04-19 | 8.37 | 8.34 | -0.08 | -0.95% | 8.30 | 8.53 | 33237 | 2786.01 | 0.68% |
| 2024-04-18 | 8.40 | 8.42 | -0.05 | -0.59% | 8.34 | 8.63 | 52019 | 4414.70 | 1.07% |
| 2024-04-17 | 8.19 | 8.47 | 0.31 | 3.80% | 8.19 | 8.49 | 51594 | 4330.90 | 1.06% |
| 2024-04-16 | 8.48 | 8.16 | -0.36 | -4.23% | 8.16 | 8.49 | 64603 | 5345.11 | 1.33% |
| 2024-04-15 | 8.76 | 8.52 | -0.33 | -3.73% | 8.41 | 8.89 | 66290 | 5694.96 | 1.37% |
| 2024-04-12 | 8.90 | 8.85 | -0.08 | -0.90% | 8.84 | 9.14 | 31505 | 2813.52 | 0.65% |
| 2024-04-11 | 8.95 | 8.93 | 0.01 | 0.11% | 8.82 | 9.05 | 26412 | 2371.22 | 0.54% |
| 2024-04-10 | 9.15 | 8.92 | -0.23 | -2.51% | 8.85 | 9.18 | 36043 | 3236.06 | 0.74% |
| 2024-04-09 | 9.03 | 9.15 | 0.17 | 1.89% | 8.99 | 9.17 | 30242 | 2749.81 | 0.62% |
| 2024-04-08 | 9.23 | 8.98 | -0.17 | -1.86% | 8.98 | 9.23 | 42112 | 3828.80 | 0.87% |
| 2024-04-03 | 9.00 | 9.15 | 0.12 | 1.33% | 9.00 | 9.23 | 50186 | 4577.45 | 1.03% |
| 2024-04-02 | 9.25 | 9.03 | -0.25 | -2.69% | 9.01 | 9.25 | 60988 | 5533.41 | 1.26% |
| 2024-04-01 | 9.08 | 9.28 | 0.18 | 1.98% | 9.02 | 9.28 | 63954 | 5864.69 | 1.32% |
| 2024-03-29 | 9.29 | 9.10 | -0.20 | -2.15% | 9.00 | 9.33 | 49816 | 4541.55 | 1.03% |
| 2024-03-28 | 9.32 | 9.30 | -0.02 | -0.21% | 9.23 | 9.41 | 38944 | 3634.82 | 0.80% |
| 2024-03-27 | 9.48 | 9.32 | -0.16 | -1.69% | 9.32 | 9.62 | 29034 | 2745.44 | 0.60% |
| 2024-03-26 | 9.40 | 9.48 | 0.10 | 1.07% | 9.18 | 9.50 | 40452 | 3780.62 | 0.83% |
| 2024-03-25 | 9.47 | 9.38 | -0.08 | -0.85% | 9.35 | 9.62 | 37629 | 3556.54 | 0.78% |
| 2024-03-22 | 9.67 | 9.46 | -0.17 | -1.77% | 9.37 | 9.67 | 33534 | 3185.16 | 0.69% |
| 2024-03-21 | 9.81 | 9.63 | -0.20 | -2.03% | 9.59 | 9.94 | 42676 | 4149.28 | 0.88% |
| 2024-03-20 | 9.91 | 9.83 | -0.02 | -0.20% | 9.79 | 9.95 | 40573 | 3987.19 | 0.84% |
| 2024-03-19 | 10.03 | 9.85 | -0.19 | -1.89% | 9.80 | 10.03 | 29601 | 2927.54 | 0.61% |
| 2024-03-18 | 10.05 | 10.04 | 0.01 | 0.10% | 9.78 | 10.13 | 39032 | 3886.02 | 0.80% |
| 2024-03-15 | 9.86 | 10.03 | 0.17 | 1.72% | 9.74 | 10.10 | 30095 | 2985.95 | 0.62% |
| 2024-03-14 | 9.96 | 9.86 | -0.11 | -1.10% | 9.76 | 10.23 | 30775 | 3068.52 | 0.63% |
| 2024-03-13 | 9.87 | 9.97 | 0.11 | 1.12% | 9.75 | 10.15 | 48358 | 4821.57 | 1.00% |
| 2024-03-12 | 9.85 | 9.86 | 0.02 | 0.20% | 9.55 | 9.97 | 46056 | 4498.58 | 0.95% |
| 2024-03-11 | 9.44 | 9.84 | 0.40 | 4.24% | 9.31 | 9.97 | 68126 | 6594.38 | 1.40% |
| 2024-03-08 | 9.45 | 9.44 | -0.02 | -0.21% | 9.38 | 9.58 | 21615 | 2042.10 | 0.45% |
| 2024-03-07 | 9.60 | 9.46 | -0.12 | -1.25% | 9.43 | 9.75 | 33170 | 3189.80 | 0.68% |
| 2024-03-06 | 9.50 | 9.58 | 0.10 | 1.05% | 9.40 | 9.64 | 22226 | 2122.16 | 0.46% |
| 2024-03-05 | 9.70 | 9.48 | -0.29 | -2.97% | 9.42 | 9.75 | 43758 | 4185.61 | 0.90% |
| 2024-03-04 | 9.67 | 9.77 | 0.08 | 0.83% | 9.58 | 9.86 | 44977 | 4371.82 | 0.93% |
| 2024-03-01 | 9.82 | 9.69 | -0.26 | -2.61% | 9.56 | 9.90 | 75787 | 7343.36 | 1.56% |
| 2024-02-29 | 10.00 | 9.95 | -0.05 | -0.50% | 9.70 | 10.30 | 104679 | 10382.88 | 2.16% |
| 2024-02-28 | 9.65 | 10.00 | 0.43 | 4.49% | 9.63 | 10.53 | 174359 | 17758.36 | 3.59% |
| 2024-02-27 | 9.38 | 9.57 | 0.19 | 2.03% | 9.25 | 9.68 | 62821 | 5944.73 | 1.29% |
| 2024-02-26 | 9.19 | 9.38 | 0.23 | 2.51% | 9.15 | 9.60 | 68125 | 6392.27 | 1.40% |
| 2024-02-23 | 9.10 | 9.15 | 0.03 | 0.33% | 9.04 | 9.17 | 36709 | 3346.48 | 0.76% |
| 2024-02-22 | 8.99 | 9.12 | 0.06 | 0.66% | 8.99 | 9.18 | 36490 | 3310.50 | 0.75% |
| 2024-02-21 | 8.92 | 9.06 | 0.10 | 1.12% | 8.72 | 9.28 | 54634 | 4964.96 | 1.13% |
| 2024-02-20 | 9.03 | 8.96 | -0.07 | -0.78% | 8.85 | 9.09 | 32799 | 2929.05 | 0.68% |
| 2024-02-19 | 8.88 | 9.03 | 0.20 | 2.27% | 8.84 | 9.30 | 67933 | 6146.43 | 1.40% |
| 2024-02-08 | 8.39 | 8.83 | 0.80 | 9.96% | 8.03 | 8.83 | 80712 | 6851.67 | 1.66% |
| 2024-02-07 | 8.59 | 8.03 | -0.56 | -6.52% | 7.73 | 8.63 | 119567 | 9797.86 | 2.46% |
| 2024-02-06 | 8.11 | 8.59 | 0.22 | 2.63% | 8.05 | 8.88 | 88479 | 7408.31 | 1.82% |
| 2024-02-05 | 9.00 | 8.37 | -0.70 | -7.72% | 8.16 | 9.00 | 72091 | 6101.51 | 1.49% |