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 | 8.81 | 8.66 | -0.20 | -2.26% | 8.60 | 8.81 | 51515 | 4464.46 | 2.19% |
| 2024-05-10 | 9.06 | 8.86 | -0.10 | -1.12% | 8.79 | 9.17 | 82210 | 7358.16 | 3.50% |
| 2024-05-09 | 8.88 | 8.96 | 0.23 | 2.63% | 8.88 | 9.45 | 150726 | 13704.45 | 6.41% |
| 2024-05-08 | 8.92 | 8.73 | -0.23 | -2.57% | 8.73 | 8.99 | 76980 | 6794.42 | 3.27% |
| 2024-05-07 | 9.05 | 8.96 | -0.25 | -2.71% | 8.87 | 9.15 | 136088 | 12205.48 | 5.79% |
| 2024-05-06 | 8.66 | 9.21 | 0.62 | 7.22% | 8.64 | 9.45 | 232977 | 21622.30 | 9.91% |
| 2024-04-30 | 8.75 | 8.59 | -0.18 | -2.05% | 8.53 | 8.75 | 37563 | 3241.23 | 1.60% |
| 2024-04-29 | 8.50 | 8.77 | 0.29 | 3.42% | 8.50 | 8.88 | 51507 | 4503.61 | 2.19% |
| 2024-04-26 | 8.40 | 8.48 | 0.04 | 0.47% | 8.33 | 8.57 | 32989 | 2790.67 | 1.40% |
| 2024-04-25 | 8.36 | 8.44 | 0.06 | 0.72% | 8.30 | 8.76 | 45797 | 3894.23 | 1.95% |
| 2024-04-24 | 8.29 | 8.38 | 0.08 | 0.96% | 8.17 | 8.47 | 42186 | 3524.49 | 1.79% |
| 2024-04-23 | 8.45 | 8.30 | -0.09 | -1.07% | 8.20 | 8.53 | 34249 | 2869.11 | 1.46% |
| 2024-04-22 | 8.33 | 8.39 | -0.08 | -0.94% | 8.26 | 8.72 | 59040 | 5008.93 | 2.51% |
| 2024-04-19 | 8.20 | 8.47 | 0.22 | 2.67% | 8.08 | 8.47 | 57697 | 4793.46 | 2.45% |
| 2024-04-18 | 8.14 | 8.25 | 0.11 | 1.35% | 7.80 | 8.48 | 74334 | 6095.53 | 3.16% |
| 2024-04-17 | 7.66 | 8.14 | 0.62 | 8.24% | 7.60 | 8.25 | 70131 | 5607.51 | 2.98% |
| 2024-04-16 | 8.15 | 7.52 | -0.83 | -9.94% | 7.52 | 8.19 | 63866 | 4885.14 | 2.72% |
| 2024-04-15 | 8.87 | 8.35 | -0.65 | -7.22% | 8.10 | 8.92 | 104761 | 8922.89 | 4.45% |
| 2024-04-12 | 8.80 | 9.00 | 0.16 | 1.81% | 8.60 | 9.25 | 111164 | 9891.53 | 4.73% |
| 2024-04-11 | 8.83 | 8.84 | -0.13 | -1.45% | 8.73 | 9.02 | 76034 | 6744.00 | 3.23% |
| 2024-04-10 | 9.10 | 8.97 | -0.14 | -1.54% | 8.81 | 9.30 | 86064 | 7789.84 | 3.66% |
| 2024-04-09 | 9.31 | 9.11 | -0.40 | -4.21% | 8.90 | 9.32 | 130189 | 11856.28 | 5.54% |
| 2024-04-08 | 9.01 | 9.51 | 0.42 | 4.62% | 8.80 | 9.79 | 198624 | 18358.81 | 8.44% |
| 2024-04-03 | 8.88 | 9.09 | 0.13 | 1.45% | 8.83 | 9.17 | 145531 | 13104.87 | 6.19% |
| 2024-04-02 | 9.35 | 8.96 | -0.21 | -2.29% | 8.82 | 9.50 | 185244 | 16672.72 | 7.88% |
| 2024-04-01 | 8.34 | 9.17 | 0.83 | 9.95% | 8.32 | 9.17 | 92738 | 8266.38 | 3.94% |
| 2024-03-29 | 8.07 | 8.34 | 0.20 | 2.46% | 8.07 | 8.34 | 43395 | 3584.13 | 1.85% |
| 2024-03-28 | 8.04 | 8.14 | 0.07 | 0.87% | 7.90 | 8.30 | 41269 | 3364.25 | 1.75% |
| 2024-03-27 | 8.20 | 8.07 | -0.14 | -1.71% | 8.07 | 8.42 | 51328 | 4249.22 | 2.18% |
| 2024-03-26 | 8.08 | 8.21 | 0.12 | 1.48% | 8.06 | 8.25 | 31600 | 2577.63 | 1.34% |
| 2024-03-25 | 8.32 | 8.09 | -0.23 | -2.76% | 8.08 | 8.35 | 37006 | 3032.55 | 1.57% |
| 2024-03-22 | 8.59 | 8.32 | -0.25 | -2.92% | 8.30 | 8.63 | 54671 | 4597.00 | 2.32% |
| 2024-03-21 | 8.43 | 8.57 | 0.16 | 1.90% | 8.35 | 8.63 | 45722 | 3902.68 | 1.94% |
| 2024-03-20 | 8.32 | 8.41 | 0.09 | 1.08% | 8.27 | 8.45 | 32644 | 2734.62 | 1.39% |
| 2024-03-19 | 8.28 | 8.32 | 0.03 | 0.36% | 8.26 | 8.39 | 37638 | 3140.09 | 1.60% |
| 2024-03-18 | 8.25 | 8.29 | 0.06 | 0.73% | 8.12 | 8.30 | 38261 | 3138.05 | 1.63% |
| 2024-03-15 | 8.11 | 8.23 | 0.12 | 1.48% | 8.02 | 8.24 | 36479 | 2978.64 | 1.55% |
| 2024-03-14 | 8.16 | 8.11 | -0.01 | -0.12% | 7.96 | 8.30 | 40559 | 3294.20 | 1.72% |
| 2024-03-13 | 8.19 | 8.12 | -0.11 | -1.34% | 8.05 | 8.25 | 43875 | 3568.85 | 1.87% |
| 2024-03-12 | 7.97 | 8.23 | 0.27 | 3.39% | 7.88 | 8.23 | 56579 | 4585.38 | 2.41% |
| 2024-03-11 | 7.76 | 7.96 | 0.21 | 2.71% | 7.74 | 7.96 | 39617 | 3114.36 | 1.68% |
| 2024-03-08 | 7.74 | 7.75 | 0.05 | 0.65% | 7.63 | 7.77 | 25744 | 1981.56 | 1.09% |
| 2024-03-07 | 7.72 | 7.70 | -0.04 | -0.52% | 7.68 | 7.85 | 38075 | 2956.02 | 1.62% |
| 2024-03-06 | 7.59 | 7.74 | 0.10 | 1.31% | 7.54 | 7.75 | 41067 | 3151.30 | 1.75% |
| 2024-03-05 | 7.80 | 7.64 | -0.21 | -2.68% | 7.61 | 7.84 | 41512 | 3191.95 | 1.76% |
| 2024-03-04 | 8.01 | 7.85 | -0.17 | -2.12% | 7.80 | 8.07 | 50680 | 3991.71 | 2.15% |
| 2024-03-01 | 8.08 | 8.02 | -0.02 | -0.25% | 7.89 | 8.18 | 50550 | 4047.11 | 2.15% |
| 2024-02-29 | 7.64 | 8.04 | 0.29 | 3.74% | 7.64 | 8.06 | 74707 | 5912.80 | 3.18% |
| 2024-02-28 | 8.21 | 7.75 | -0.50 | -6.06% | 7.70 | 8.84 | 153123 | 12824.67 | 6.51% |
| 2024-02-27 | 7.90 | 8.25 | 0.31 | 3.90% | 7.85 | 8.25 | 64264 | 5221.58 | 2.73% |
| 2024-02-26 | 7.90 | 7.94 | 0.14 | 1.79% | 7.60 | 8.13 | 83963 | 6608.34 | 3.57% |
| 2024-02-23 | 7.50 | 7.80 | 0.33 | 4.42% | 7.50 | 7.86 | 100933 | 7739.57 | 4.29% |
| 2024-02-22 | 7.32 | 7.47 | 0.15 | 2.05% | 7.20 | 7.54 | 123243 | 9057.18 | 5.24% |
| 2024-02-21 | 7.00 | 7.32 | 0.33 | 4.72% | 6.92 | 7.64 | 96361 | 7089.61 | 4.10% |
| 2024-02-20 | 6.98 | 6.99 | -0.01 | -0.14% | 6.81 | 7.04 | 58705 | 4079.39 | 2.50% |
| 2024-02-19 | 6.77 | 7.00 | 0.40 | 6.06% | 6.70 | 7.03 | 106032 | 7301.40 | 4.51% |
| 2024-02-08 | 6.04 | 6.60 | 0.60 | 10.00% | 5.91 | 6.60 | 135234 | 8562.24 | 5.75% |
| 2024-02-07 | 6.49 | 6.00 | -0.49 | -7.55% | 5.93 | 6.49 | 135718 | 8255.54 | 5.77% |
| 2024-02-06 | 6.24 | 6.49 | -0.33 | -4.84% | 6.14 | 6.81 | 118891 | 7492.25 | 5.05% |
| 2024-02-05 | 7.45 | 6.82 | -0.76 | -10.03% | 6.82 | 7.46 | 65199 | 4505.77 | 2.77% |