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 | 8.86 | 8.61 | -0.33 | -3.69% | 8.59 | 9.00 | 76304 | 6668.93 | 1.18% |
| 2024-05-09 | 8.73 | 8.94 | 0.20 | 2.29% | 8.63 | 9.00 | 85875 | 7615.42 | 1.33% |
| 2024-05-08 | 8.55 | 8.74 | 0.22 | 2.58% | 8.50 | 9.05 | 128954 | 11350.29 | 2.00% |
| 2024-05-07 | 8.46 | 8.52 | 0.05 | 0.59% | 8.42 | 8.57 | 44133 | 3755.75 | 0.69% |
| 2024-05-06 | 8.32 | 8.47 | 0.24 | 2.92% | 8.28 | 8.49 | 54815 | 4610.45 | 0.85% |
| 2024-04-30 | 8.30 | 8.23 | -0.17 | -2.02% | 8.05 | 8.30 | 73138 | 5984.28 | 1.14% |
| 2024-04-29 | 8.13 | 8.40 | 0.27 | 3.32% | 8.10 | 8.42 | 50375 | 4205.93 | 0.78% |
| 2024-04-26 | 8.00 | 8.13 | -0.06 | -0.73% | 8.00 | 8.23 | 45021 | 3669.47 | 0.70% |
| 2024-04-25 | 8.08 | 8.19 | 0.11 | 1.36% | 8.06 | 8.27 | 31704 | 2596.61 | 0.49% |
| 2024-04-24 | 8.00 | 8.08 | 0.08 | 1.00% | 8.00 | 8.15 | 35771 | 2883.80 | 0.56% |
| 2024-04-23 | 7.76 | 8.00 | 0.21 | 2.70% | 7.76 | 8.05 | 46708 | 3697.56 | 0.73% |
| 2024-04-22 | 7.58 | 7.79 | 0.12 | 1.56% | 7.52 | 7.91 | 45337 | 3519.30 | 0.70% |
| 2024-04-19 | 7.71 | 7.67 | -0.14 | -1.79% | 7.61 | 7.80 | 37329 | 2863.53 | 0.58% |
| 2024-04-18 | 7.91 | 7.81 | -0.14 | -1.76% | 7.74 | 7.98 | 43480 | 3415.94 | 0.68% |
| 2024-04-17 | 7.56 | 7.95 | 0.56 | 7.58% | 7.50 | 7.95 | 62810 | 4892.05 | 0.98% |
| 2024-04-16 | 8.04 | 7.39 | -0.67 | -8.31% | 7.37 | 8.14 | 82922 | 6351.20 | 1.29% |
| 2024-04-15 | 8.45 | 8.06 | -0.43 | -5.06% | 7.94 | 8.52 | 76968 | 6271.74 | 1.20% |
| 2024-04-12 | 8.70 | 8.49 | -0.25 | -2.86% | 8.45 | 8.77 | 52983 | 4543.35 | 0.82% |
| 2024-04-11 | 8.76 | 8.74 | -0.09 | -1.02% | 8.70 | 8.94 | 42873 | 3774.03 | 0.67% |
| 2024-04-10 | 9.06 | 8.83 | -0.31 | -3.39% | 8.75 | 9.08 | 54335 | 4827.45 | 0.84% |
| 2024-04-09 | 8.97 | 9.14 | 0.18 | 2.01% | 8.94 | 9.15 | 47940 | 4348.12 | 0.74% |
| 2024-04-08 | 9.24 | 8.96 | -0.35 | -3.76% | 8.92 | 9.24 | 61045 | 5539.13 | 0.95% |
| 2024-04-03 | 9.10 | 9.31 | 0.11 | 1.20% | 9.10 | 9.62 | 91681 | 8604.63 | 1.42% |
| 2024-04-02 | 9.25 | 9.20 | -0.10 | -1.08% | 9.04 | 9.28 | 58204 | 5325.80 | 0.90% |
| 2024-04-01 | 9.33 | 9.30 | -0.03 | -0.32% | 9.19 | 9.34 | 73229 | 6777.84 | 1.14% |
| 2024-03-29 | 9.01 | 9.33 | 0.32 | 3.55% | 8.83 | 9.50 | 124614 | 11452.38 | 1.94% |
| 2024-03-28 | 8.88 | 9.01 | 0.07 | 0.78% | 8.78 | 9.10 | 76415 | 6864.45 | 1.19% |
| 2024-03-27 | 9.08 | 8.94 | -0.13 | -1.43% | 8.90 | 9.34 | 97048 | 8840.41 | 1.51% |
| 2024-03-26 | 9.30 | 9.07 | -0.26 | -2.79% | 8.89 | 9.43 | 120945 | 11018.09 | 1.88% |
| 2024-03-25 | 9.43 | 9.33 | -0.27 | -2.81% | 9.26 | 9.84 | 154194 | 14689.90 | 2.39% |
| 2024-03-22 | 9.98 | 9.60 | 0.18 | 1.91% | 9.42 | 10.23 | 308043 | 29997.67 | 4.78% |
| 2024-03-21 | 8.62 | 9.42 | 0.86 | 10.05% | 8.58 | 9.42 | 65235 | 5990.02 | 1.01% |
| 2024-03-20 | 8.45 | 8.56 | 0.14 | 1.66% | 8.40 | 8.61 | 52840 | 4496.12 | 0.82% |
| 2024-03-19 | 8.44 | 8.42 | -0.04 | -0.47% | 8.39 | 8.55 | 42916 | 3635.82 | 0.67% |
| 2024-03-18 | 8.38 | 8.46 | 0.06 | 0.71% | 8.30 | 8.47 | 50701 | 4254.02 | 0.79% |
| 2024-03-15 | 8.32 | 8.40 | 0.06 | 0.72% | 8.25 | 8.44 | 45910 | 3831.08 | 0.71% |
| 2024-03-14 | 8.34 | 8.34 | 0.05 | 0.60% | 8.25 | 8.52 | 62594 | 5259.41 | 0.97% |
| 2024-03-13 | 8.38 | 8.29 | -0.08 | -0.96% | 8.20 | 8.42 | 36708 | 3038.73 | 0.57% |
| 2024-03-12 | 8.18 | 8.37 | 0.20 | 2.45% | 8.18 | 8.38 | 49347 | 4094.32 | 0.77% |
| 2024-03-11 | 7.91 | 8.17 | 0.24 | 3.03% | 7.87 | 8.18 | 51009 | 4103.04 | 0.79% |
| 2024-03-08 | 7.86 | 7.93 | 0.01 | 0.13% | 7.86 | 8.05 | 31012 | 2465.20 | 0.48% |
| 2024-03-07 | 8.10 | 7.92 | -0.18 | -2.22% | 7.90 | 8.14 | 42538 | 3414.91 | 0.66% |
| 2024-03-06 | 8.10 | 8.10 | -0.03 | -0.37% | 7.92 | 8.18 | 40101 | 3232.25 | 0.62% |
| 2024-03-05 | 8.22 | 8.13 | -0.09 | -1.09% | 8.05 | 8.25 | 51530 | 4203.42 | 0.80% |
| 2024-03-04 | 8.11 | 8.22 | 0.05 | 0.61% | 8.09 | 8.32 | 48408 | 3967.44 | 0.75% |
| 2024-03-01 | 8.28 | 8.17 | -0.07 | -0.85% | 8.07 | 8.29 | 47602 | 3884.92 | 0.74% |
| 2024-02-29 | 7.91 | 8.24 | 0.23 | 2.87% | 7.91 | 8.29 | 58686 | 4795.22 | 0.91% |
| 2024-02-28 | 8.41 | 8.01 | -0.46 | -5.43% | 8.00 | 8.77 | 84401 | 7085.72 | 1.31% |
| 2024-02-27 | 8.19 | 8.47 | 0.21 | 2.54% | 8.15 | 8.47 | 48457 | 4035.83 | 0.75% |
| 2024-02-26 | 8.30 | 8.26 | -0.01 | -0.12% | 8.14 | 8.43 | 55006 | 4552.16 | 0.85% |
| 2024-02-23 | 8.08 | 8.27 | 0.20 | 2.48% | 7.96 | 8.27 | 58618 | 4752.13 | 0.91% |
| 2024-02-22 | 8.13 | 8.07 | 0.11 | 1.38% | 7.90 | 8.13 | 48192 | 3867.97 | 0.75% |
| 2024-02-21 | 7.86 | 7.96 | 0.02 | 0.25% | 7.81 | 8.27 | 64763 | 5221.45 | 1.01% |
| 2024-02-20 | 7.89 | 7.94 | -0.01 | -0.13% | 7.71 | 7.96 | 61318 | 4827.73 | 0.95% |
| 2024-02-19 | 8.04 | 7.95 | 0.14 | 1.79% | 7.78 | 8.28 | 155809 | 12469.90 | 2.42% |
| 2024-02-08 | 7.02 | 7.81 | 0.71 | 10.00% | 7.01 | 7.81 | 79351 | 6006.35 | 1.23% |
| 2024-02-07 | 7.06 | 7.10 | 0.07 | 1.00% | 6.91 | 7.30 | 106134 | 7542.00 | 1.65% |
| 2024-02-06 | 6.39 | 7.03 | 0.49 | 7.49% | 6.00 | 7.19 | 123480 | 8204.63 | 1.92% |
| 2024-02-05 | 7.16 | 6.54 | -0.67 | -9.29% | 6.49 | 7.23 | 144436 | 9670.50 | 2.24% |