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 | 8.82 | 8.59 | -0.23 | -2.61% | 8.50 | 8.82 | 60709 | 5210.40 | 1.08% |
| 2024-05-09 | 8.56 | 8.82 | 0.25 | 2.92% | 8.52 | 8.91 | 59995 | 5258.41 | 1.07% |
| 2024-05-08 | 8.49 | 8.57 | 0.12 | 1.42% | 8.40 | 8.65 | 47720 | 4082.40 | 0.85% |
| 2024-05-07 | 8.68 | 8.45 | -0.23 | -2.65% | 8.38 | 8.70 | 62418 | 5302.46 | 1.11% |
| 2024-05-06 | 8.64 | 8.68 | 0.09 | 1.05% | 8.45 | 8.76 | 88694 | 7612.50 | 1.58% |
| 2024-04-30 | 8.56 | 8.59 | 0.01 | 0.12% | 8.54 | 9.08 | 98312 | 8662.26 | 1.75% |
| 2024-04-29 | 8.47 | 8.58 | 0.11 | 1.30% | 8.39 | 8.68 | 87956 | 7539.81 | 1.57% |
| 2024-04-26 | 8.57 | 8.47 | -0.38 | -4.29% | 8.03 | 8.68 | 251286 | 20874.98 | 4.48% |
| 2024-04-25 | 8.69 | 8.85 | 0.12 | 1.37% | 8.63 | 8.94 | 66759 | 5915.13 | 1.19% |
| 2024-04-24 | 8.90 | 8.73 | -0.25 | -2.78% | 8.61 | 9.02 | 119619 | 10458.21 | 2.13% |
| 2024-04-23 | 9.40 | 8.98 | -0.46 | -4.87% | 8.87 | 9.48 | 119253 | 10790.52 | 2.13% |
| 2024-04-22 | 9.35 | 9.44 | 0.10 | 1.07% | 9.11 | 9.59 | 120746 | 11366.39 | 2.15% |
| 2024-04-19 | 9.13 | 9.34 | 0.16 | 1.74% | 9.12 | 9.39 | 62230 | 5792.58 | 1.11% |
| 2024-04-18 | 8.99 | 9.18 | 0.09 | 0.99% | 8.91 | 9.34 | 74205 | 6841.95 | 1.32% |
| 2024-04-17 | 8.81 | 9.09 | 0.38 | 4.36% | 8.79 | 9.18 | 76818 | 6926.20 | 1.37% |
| 2024-04-16 | 8.88 | 8.71 | -0.20 | -2.24% | 8.65 | 9.00 | 87674 | 7711.33 | 1.56% |
| 2024-04-15 | 9.01 | 8.91 | -0.10 | -1.11% | 8.70 | 9.10 | 60273 | 5358.41 | 1.07% |
| 2024-04-12 | 8.96 | 9.01 | 0.08 | 0.90% | 8.89 | 9.14 | 55163 | 4971.30 | 0.98% |
| 2024-04-11 | 8.87 | 8.93 | 0.00 | 0.00% | 8.81 | 9.05 | 56384 | 5050.75 | 1.00% |
| 2024-04-10 | 8.83 | 8.93 | 0.10 | 1.13% | 8.68 | 9.02 | 89815 | 7963.97 | 1.60% |
| 2024-04-09 | 8.80 | 8.83 | -0.04 | -0.45% | 8.74 | 8.99 | 75291 | 6670.85 | 1.34% |
| 2024-04-08 | 9.27 | 8.87 | -0.46 | -4.93% | 8.73 | 9.27 | 137558 | 12322.10 | 2.45% |
| 2024-04-03 | 9.40 | 9.33 | -0.03 | -0.32% | 9.19 | 9.41 | 63753 | 5929.06 | 1.14% |
| 2024-04-02 | 9.25 | 9.36 | 0.02 | 0.21% | 9.10 | 9.50 | 100264 | 9299.80 | 1.79% |
| 2024-04-01 | 8.88 | 9.34 | 0.47 | 5.30% | 8.76 | 9.40 | 174804 | 15947.97 | 3.12% |
| 2024-03-29 | 8.31 | 8.87 | 0.54 | 6.48% | 8.31 | 9.04 | 152036 | 13369.72 | 2.71% |
| 2024-03-28 | 8.26 | 8.33 | -0.02 | -0.24% | 8.14 | 8.41 | 80179 | 6651.57 | 1.43% |
| 2024-03-27 | 8.41 | 8.35 | -0.06 | -0.71% | 8.28 | 8.69 | 91788 | 7716.60 | 1.64% |
| 2024-03-26 | 8.01 | 8.41 | 0.40 | 4.99% | 7.99 | 8.50 | 134822 | 11171.35 | 2.40% |
| 2024-03-25 | 7.90 | 8.01 | 0.10 | 1.26% | 7.85 | 8.20 | 74348 | 6002.19 | 1.33% |
| 2024-03-22 | 7.98 | 7.91 | -0.07 | -0.88% | 7.91 | 8.20 | 79480 | 6381.29 | 1.42% |
| 2024-03-21 | 7.75 | 7.98 | 0.23 | 2.97% | 7.66 | 8.07 | 77770 | 6131.05 | 1.39% |
| 2024-03-20 | 7.62 | 7.75 | 0.15 | 1.97% | 7.52 | 7.85 | 56056 | 4312.13 | 1.00% |
| 2024-03-19 | 7.53 | 7.60 | 0.04 | 0.53% | 7.53 | 7.77 | 59075 | 4521.01 | 1.05% |
| 2024-03-18 | 7.61 | 7.56 | -0.05 | -0.66% | 7.46 | 7.69 | 61196 | 4615.61 | 1.09% |
| 2024-03-15 | 7.13 | 7.61 | 0.44 | 6.14% | 7.11 | 7.71 | 122264 | 9103.61 | 2.18% |
| 2024-03-14 | 7.08 | 7.17 | 0.10 | 1.41% | 7.07 | 7.20 | 40094 | 2864.25 | 0.71% |
| 2024-03-13 | 7.07 | 7.07 | 0.00 | 0.00% | 7.00 | 7.11 | 36581 | 2583.05 | 0.65% |
| 2024-03-12 | 7.20 | 7.07 | -0.03 | -0.42% | 6.94 | 7.20 | 68712 | 4828.90 | 1.22% |
| 2024-03-11 | 7.16 | 7.10 | -0.07 | -0.98% | 7.01 | 7.17 | 45120 | 3193.58 | 0.80% |
| 2024-03-08 | 7.13 | 7.17 | 0.06 | 0.84% | 7.08 | 7.25 | 70186 | 5016.79 | 1.25% |
| 2024-03-07 | 6.71 | 7.11 | 0.40 | 5.96% | 6.71 | 7.30 | 174019 | 12466.28 | 3.10% |
| 2024-03-06 | 6.52 | 6.71 | 0.16 | 2.44% | 6.52 | 6.76 | 47751 | 3174.69 | 0.85% |
| 2024-03-05 | 6.70 | 6.55 | -0.15 | -2.24% | 6.53 | 6.71 | 42428 | 2794.31 | 0.76% |
| 2024-03-04 | 6.71 | 6.70 | 0.00 | 0.00% | 6.58 | 6.78 | 47303 | 3156.96 | 0.84% |
| 2024-03-01 | 6.68 | 6.70 | 0.00 | 0.00% | 6.63 | 6.80 | 47142 | 3162.07 | 0.84% |
| 2024-02-29 | 6.49 | 6.70 | 0.19 | 2.92% | 6.43 | 6.72 | 44390 | 2938.47 | 0.79% |
| 2024-02-28 | 6.98 | 6.51 | -0.46 | -6.60% | 6.45 | 7.04 | 93709 | 6314.05 | 1.67% |
| 2024-02-27 | 6.88 | 6.97 | 0.05 | 0.72% | 6.79 | 6.97 | 33070 | 2286.10 | 0.59% |
| 2024-02-26 | 6.85 | 6.92 | 0.05 | 0.73% | 6.83 | 7.12 | 46650 | 3235.32 | 0.83% |
| 2024-02-23 | 6.74 | 6.87 | 0.12 | 1.78% | 6.64 | 6.90 | 60532 | 4096.17 | 1.08% |
| 2024-02-22 | 6.73 | 6.75 | 0.00 | 0.00% | 6.66 | 6.87 | 42012 | 2833.42 | 0.75% |
| 2024-02-21 | 6.74 | 6.75 | -0.01 | -0.15% | 6.66 | 6.89 | 40812 | 2786.59 | 0.73% |
| 2024-02-20 | 6.63 | 6.76 | 0.11 | 1.65% | 6.46 | 6.81 | 53563 | 3603.18 | 0.95% |
| 2024-02-19 | 6.53 | 6.65 | 0.15 | 2.31% | 6.49 | 6.85 | 102436 | 6820.75 | 1.83% |
| 2024-02-08 | 5.93 | 6.50 | 0.54 | 9.06% | 5.93 | 6.56 | 95830 | 6034.77 | 1.71% |
| 2024-02-07 | 5.99 | 5.96 | -0.12 | -1.97% | 5.80 | 6.14 | 100441 | 5959.18 | 1.79% |
| 2024-02-06 | 5.57 | 6.08 | 0.51 | 9.16% | 5.31 | 6.10 | 101234 | 5794.17 | 1.80% |
| 2024-02-05 | 5.76 | 5.57 | -0.29 | -4.95% | 5.31 | 5.83 | 87977 | 4862.17 | 1.57% |
| 2024-02-02 | 6.05 | 5.86 | -0.23 | -3.78% | 5.70 | 6.15 | 61674 | 3675.03 | 1.10% |
| 2024-02-01 | 6.25 | 6.09 | -0.08 | -1.30% | 6.01 | 6.29 | 67406 | 4142.76 | 1.20% |