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 | 8.03 | 8.04 | -0.06 | -0.74% | 7.80 | 8.17 | 37266 | 2978.01 | 1.28% |
| 2024-05-10 | 8.28 | 8.10 | -0.26 | -3.11% | 8.05 | 8.36 | 62257 | 5062.53 | 2.13% |
| 2024-05-09 | 8.31 | 8.36 | 0.02 | 0.24% | 8.31 | 8.43 | 47257 | 3953.88 | 1.62% |
| 2024-05-08 | 8.66 | 8.34 | -0.39 | -4.47% | 8.30 | 8.67 | 82521 | 6940.00 | 2.83% |
| 2024-05-07 | 8.46 | 8.73 | 0.25 | 2.95% | 8.38 | 8.75 | 106974 | 9200.51 | 3.66% |
| 2024-05-06 | 8.31 | 8.48 | 0.32 | 3.92% | 8.29 | 8.76 | 118611 | 10089.87 | 4.06% |
| 2024-04-30 | 8.63 | 8.16 | -0.65 | -7.38% | 8.16 | 8.63 | 133550 | 11191.25 | 4.57% |
| 2024-04-29 | 8.40 | 8.81 | 0.40 | 4.76% | 8.28 | 9.06 | 184522 | 15797.48 | 6.32% |
| 2024-04-26 | 8.30 | 8.41 | -0.16 | -1.87% | 8.23 | 8.65 | 182756 | 15371.01 | 6.26% |
| 2024-04-25 | 8.40 | 8.57 | -0.59 | -6.44% | 8.40 | 8.86 | 282394 | 24185.92 | 9.67% |
| 2024-04-24 | 10.51 | 9.16 | -0.39 | -4.08% | 9.00 | 10.51 | 367287 | 36601.20 | 12.58% |
| 2024-04-23 | 9.55 | 9.55 | 0.87 | 10.02% | 9.55 | 9.55 | 19921 | 1902.47 | 0.68% |
| 2024-04-22 | 8.19 | 8.68 | 0.79 | 10.01% | 8.13 | 8.68 | 24065 | 2069.22 | 0.82% |
| 2024-04-19 | 8.02 | 7.89 | -0.18 | -2.23% | 7.84 | 8.08 | 28633 | 2268.63 | 0.98% |
| 2024-04-18 | 8.20 | 8.07 | 0.04 | 0.50% | 7.90 | 8.31 | 48727 | 3949.39 | 1.67% |
| 2024-04-17 | 7.40 | 8.03 | 0.73 | 10.00% | 7.33 | 8.03 | 49138 | 3831.08 | 1.68% |
| 2024-04-16 | 7.96 | 7.30 | -0.81 | -9.99% | 7.30 | 8.05 | 61298 | 4565.62 | 2.10% |
| 2024-04-15 | 8.48 | 8.11 | -0.44 | -5.15% | 7.99 | 8.67 | 56068 | 4594.75 | 1.92% |
| 2024-04-12 | 8.45 | 8.55 | -0.01 | -0.12% | 8.45 | 8.96 | 44244 | 3871.89 | 1.52% |
| 2024-04-11 | 8.62 | 8.56 | -0.07 | -0.81% | 8.42 | 8.68 | 26792 | 2296.53 | 0.92% |
| 2024-04-10 | 8.85 | 8.63 | -0.24 | -2.71% | 8.40 | 8.86 | 34737 | 2984.65 | 1.19% |
| 2024-04-09 | 8.74 | 8.87 | 0.18 | 2.07% | 8.63 | 8.88 | 34224 | 3004.41 | 1.17% |
| 2024-04-08 | 9.34 | 8.69 | -0.58 | -6.26% | 8.67 | 9.34 | 59775 | 5321.67 | 2.05% |
| 2024-04-03 | 9.44 | 9.27 | -0.15 | -1.59% | 9.14 | 9.45 | 33997 | 3142.59 | 1.16% |
| 2024-04-02 | 9.51 | 9.42 | -0.10 | -1.05% | 9.34 | 9.64 | 36332 | 3435.49 | 1.24% |
| 2024-04-01 | 9.53 | 9.52 | 0.03 | 0.32% | 9.33 | 9.57 | 37910 | 3590.81 | 1.30% |
| 2024-03-29 | 9.25 | 9.49 | 0.28 | 3.04% | 9.25 | 9.54 | 45347 | 4283.13 | 1.55% |
| 2024-03-28 | 9.00 | 9.21 | 0.16 | 1.77% | 9.00 | 9.35 | 34977 | 3227.76 | 1.20% |
| 2024-03-27 | 9.24 | 9.05 | -0.23 | -2.48% | 9.05 | 9.38 | 36172 | 3340.80 | 1.24% |
| 2024-03-26 | 9.45 | 9.28 | -0.20 | -2.11% | 9.17 | 9.54 | 42991 | 4003.06 | 1.47% |
| 2024-03-25 | 9.86 | 9.48 | -0.37 | -3.76% | 9.44 | 9.87 | 38728 | 3748.87 | 1.33% |
| 2024-03-22 | 9.88 | 9.85 | -0.11 | -1.10% | 9.70 | 9.98 | 38052 | 3736.46 | 1.30% |
| 2024-03-21 | 9.91 | 9.96 | 0.06 | 0.61% | 9.81 | 10.01 | 38338 | 3804.85 | 1.31% |
| 2024-03-20 | 9.80 | 9.90 | -0.02 | -0.20% | 9.71 | 10.15 | 61556 | 6107.15 | 2.11% |
| 2024-03-19 | 9.66 | 9.92 | 0.25 | 2.59% | 9.60 | 10.30 | 88241 | 8743.39 | 3.02% |
| 2024-03-18 | 9.45 | 9.67 | 0.32 | 3.42% | 9.40 | 9.74 | 58729 | 5642.42 | 2.01% |
| 2024-03-15 | 9.40 | 9.35 | -0.07 | -0.74% | 9.16 | 9.40 | 40565 | 3768.45 | 1.39% |
| 2024-03-14 | 9.23 | 9.42 | 0.15 | 1.62% | 9.17 | 9.48 | 71783 | 6733.19 | 2.46% |
| 2024-03-13 | 9.15 | 9.27 | 0.11 | 1.20% | 9.10 | 9.36 | 60675 | 5610.21 | 2.08% |
| 2024-03-12 | 9.18 | 9.16 | 0.00 | 0.00% | 8.90 | 9.25 | 65542 | 5976.12 | 2.24% |
| 2024-03-11 | 9.00 | 9.16 | 0.04 | 0.44% | 8.96 | 9.26 | 65752 | 5994.58 | 2.25% |
| 2024-03-08 | 8.95 | 9.12 | 0.36 | 4.11% | 8.88 | 9.43 | 94868 | 8704.83 | 3.25% |
| 2024-03-07 | 8.75 | 8.76 | 0.09 | 1.04% | 8.70 | 9.09 | 54333 | 4828.29 | 1.86% |
| 2024-03-06 | 8.60 | 8.67 | 0.02 | 0.23% | 8.54 | 8.74 | 31021 | 2683.09 | 1.06% |
| 2024-03-05 | 8.61 | 8.65 | 0.04 | 0.46% | 8.45 | 8.85 | 41304 | 3598.51 | 1.41% |
| 2024-03-04 | 8.71 | 8.61 | -0.05 | -0.58% | 8.38 | 8.75 | 38161 | 3278.06 | 1.31% |
| 2024-03-01 | 8.75 | 8.66 | -0.09 | -1.03% | 8.58 | 8.85 | 41614 | 3611.24 | 1.43% |
| 2024-02-29 | 8.21 | 8.75 | 0.36 | 4.29% | 8.21 | 8.88 | 61201 | 5271.95 | 2.10% |
| 2024-02-28 | 9.40 | 8.39 | -0.93 | -9.98% | 8.39 | 9.52 | 84764 | 7559.43 | 2.90% |
| 2024-02-27 | 8.60 | 9.32 | 0.69 | 8.00% | 8.54 | 9.38 | 69269 | 6273.29 | 2.37% |
| 2024-02-26 | 8.62 | 8.63 | 0.11 | 1.29% | 8.51 | 8.92 | 56392 | 4924.17 | 1.93% |
| 2024-02-23 | 8.13 | 8.52 | 0.44 | 5.45% | 8.03 | 8.60 | 52561 | 4352.60 | 1.80% |
| 2024-02-22 | 7.66 | 8.08 | 0.41 | 5.35% | 7.63 | 8.09 | 57053 | 4526.47 | 1.95% |
| 2024-02-21 | 7.47 | 7.67 | 0.10 | 1.32% | 7.40 | 7.90 | 65212 | 5033.92 | 2.23% |
| 2024-02-20 | 7.18 | 7.57 | 0.46 | 6.47% | 7.01 | 7.59 | 62042 | 4572.02 | 2.12% |
| 2024-02-19 | 6.95 | 7.11 | 0.38 | 5.65% | 6.86 | 7.14 | 66193 | 4663.45 | 2.27% |
| 2024-02-08 | 6.25 | 6.73 | 0.55 | 8.90% | 5.98 | 6.74 | 96487 | 6142.37 | 3.30% |
| 2024-02-07 | 6.95 | 6.18 | -0.69 | -10.04% | 6.18 | 6.95 | 103500 | 6750.00 | 3.54% |
| 2024-02-06 | 6.30 | 6.87 | -0.10 | -1.43% | 6.27 | 6.98 | 97271 | 6332.28 | 3.33% |
| 2024-02-05 | 7.60 | 6.97 | -0.77 | -9.95% | 6.97 | 7.64 | 63608 | 4485.33 | 2.18% |