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 | 8.73 | 8.80 | -0.03 | -0.34% | 8.43 | 8.88 | 161663 | 14024.40 | 4.49% |
| 2024-05-10 | 8.30 | 8.83 | 0.50 | 6.00% | 8.26 | 8.87 | 243378 | 21090.32 | 6.76% |
| 2024-05-09 | 8.11 | 8.33 | 0.19 | 2.33% | 8.11 | 8.35 | 53630 | 4419.90 | 1.49% |
| 2024-05-08 | 8.21 | 8.14 | -0.10 | -1.21% | 8.11 | 8.35 | 44024 | 3619.87 | 1.22% |
| 2024-05-07 | 8.28 | 8.24 | 0.00 | 0.00% | 8.15 | 8.28 | 46161 | 3797.60 | 1.28% |
| 2024-05-06 | 8.20 | 8.24 | 0.13 | 1.60% | 8.14 | 8.26 | 42035 | 3455.08 | 1.17% |
| 2024-04-30 | 8.15 | 8.11 | -0.02 | -0.25% | 8.02 | 8.19 | 36248 | 2930.53 | 1.01% |
| 2024-04-29 | 8.14 | 8.13 | 0.01 | 0.12% | 7.90 | 8.18 | 65169 | 5241.27 | 1.81% |
| 2024-04-26 | 7.95 | 8.12 | 0.16 | 2.01% | 7.92 | 8.21 | 40697 | 3280.28 | 1.13% |
| 2024-04-25 | 7.91 | 7.96 | 0.04 | 0.51% | 7.83 | 8.03 | 26580 | 2117.54 | 0.74% |
| 2024-04-24 | 7.75 | 7.92 | 0.13 | 1.67% | 7.70 | 7.93 | 33327 | 2623.82 | 0.93% |
| 2024-04-23 | 7.44 | 7.79 | 0.35 | 4.70% | 7.35 | 7.85 | 55423 | 4269.34 | 1.54% |
| 2024-04-22 | 7.59 | 7.44 | -0.15 | -1.98% | 7.36 | 7.67 | 35113 | 2623.81 | 0.98% |
| 2024-04-19 | 7.59 | 7.59 | -0.08 | -1.04% | 7.50 | 7.81 | 36856 | 2804.55 | 1.02% |
| 2024-04-18 | 7.70 | 7.67 | -0.01 | -0.13% | 7.51 | 7.80 | 46554 | 3571.91 | 1.29% |
| 2024-04-17 | 7.45 | 7.68 | 0.54 | 7.56% | 7.35 | 7.72 | 76902 | 5778.60 | 2.14% |
| 2024-04-16 | 7.78 | 7.14 | -0.79 | -9.96% | 7.14 | 7.84 | 132106 | 9661.52 | 3.67% |
| 2024-04-15 | 8.18 | 7.93 | -0.30 | -3.65% | 7.77 | 8.38 | 91121 | 7247.14 | 2.53% |
| 2024-04-12 | 8.42 | 8.23 | -0.17 | -2.02% | 8.21 | 8.45 | 93356 | 7786.91 | 2.59% |
| 2024-04-11 | 7.90 | 8.40 | 0.47 | 5.93% | 7.82 | 8.69 | 171596 | 14377.75 | 4.77% |
| 2024-04-10 | 8.13 | 7.93 | -0.20 | -2.46% | 7.85 | 8.27 | 45387 | 3639.96 | 1.26% |
| 2024-04-09 | 7.83 | 8.13 | 0.28 | 3.57% | 7.82 | 8.14 | 68234 | 5470.32 | 1.89% |
| 2024-04-08 | 8.15 | 7.85 | -0.30 | -3.68% | 7.79 | 8.24 | 93243 | 7436.15 | 2.59% |
| 2024-04-03 | 8.34 | 8.15 | -0.17 | -2.04% | 8.10 | 8.37 | 71423 | 5838.18 | 1.98% |
| 2024-04-02 | 8.51 | 8.32 | -0.19 | -2.23% | 8.27 | 8.51 | 86293 | 7190.87 | 2.40% |
| 2024-04-01 | 8.22 | 8.51 | 0.25 | 3.03% | 8.22 | 8.59 | 141213 | 11901.75 | 3.92% |
| 2024-03-29 | 8.39 | 8.26 | -0.13 | -1.55% | 8.07 | 8.39 | 120810 | 9915.54 | 3.35% |
| 2024-03-28 | 8.26 | 8.39 | 0.22 | 2.69% | 8.26 | 8.90 | 225301 | 19234.10 | 6.26% |
| 2024-03-27 | 7.95 | 8.17 | 0.20 | 2.51% | 7.88 | 8.54 | 179817 | 14856.78 | 4.99% |
| 2024-03-26 | 8.23 | 7.97 | -0.20 | -2.45% | 7.81 | 8.28 | 112685 | 8996.77 | 3.13% |
| 2024-03-25 | 8.21 | 8.17 | -0.06 | -0.73% | 8.16 | 8.45 | 99395 | 8268.13 | 2.76% |
| 2024-03-22 | 8.12 | 8.23 | 0.09 | 1.11% | 8.08 | 8.40 | 117949 | 9805.30 | 3.28% |
| 2024-03-21 | 8.23 | 8.14 | -0.03 | -0.37% | 8.12 | 8.29 | 60725 | 4970.40 | 1.69% |
| 2024-03-20 | 7.90 | 8.17 | 0.23 | 2.90% | 7.88 | 8.35 | 105283 | 8607.42 | 2.92% |
| 2024-03-19 | 8.10 | 7.94 | -0.24 | -2.93% | 7.94 | 8.15 | 76247 | 6128.11 | 2.12% |
| 2024-03-18 | 7.84 | 8.18 | 0.29 | 3.68% | 7.70 | 8.24 | 110856 | 8882.00 | 3.08% |
| 2024-03-15 | 7.68 | 7.89 | 0.20 | 2.60% | 7.54 | 7.94 | 79450 | 6211.67 | 2.21% |
| 2024-03-14 | 7.63 | 7.69 | -0.04 | -0.52% | 7.58 | 7.85 | 96865 | 7459.51 | 2.69% |
| 2024-03-13 | 7.28 | 7.73 | 0.46 | 6.33% | 7.22 | 7.87 | 196144 | 14872.10 | 5.45% |
| 2024-03-12 | 7.24 | 7.27 | 0.05 | 0.69% | 7.17 | 7.30 | 61787 | 4472.13 | 1.72% |
| 2024-03-11 | 7.17 | 7.22 | 0.05 | 0.70% | 7.13 | 7.22 | 47022 | 3372.57 | 1.31% |
| 2024-03-08 | 7.14 | 7.17 | 0.02 | 0.28% | 7.11 | 7.22 | 43459 | 3113.48 | 1.21% |
| 2024-03-07 | 7.39 | 7.15 | -0.11 | -1.52% | 7.11 | 7.39 | 73188 | 5307.80 | 2.03% |
| 2024-03-06 | 6.98 | 7.26 | 0.30 | 4.31% | 6.93 | 7.29 | 104185 | 7464.42 | 2.89% |
| 2024-03-05 | 7.00 | 6.96 | -0.09 | -1.28% | 6.95 | 7.09 | 50107 | 3515.98 | 1.39% |
| 2024-03-04 | 7.13 | 7.05 | -0.07 | -0.98% | 6.97 | 7.18 | 56031 | 3951.61 | 1.56% |
| 2024-03-01 | 7.14 | 7.12 | -0.03 | -0.42% | 6.99 | 7.21 | 69185 | 4898.98 | 1.92% |
| 2024-02-29 | 6.89 | 7.15 | 0.10 | 1.42% | 6.86 | 7.16 | 91515 | 6460.25 | 2.54% |
| 2024-02-28 | 7.62 | 7.05 | -0.57 | -7.48% | 6.86 | 7.74 | 183095 | 13413.93 | 5.08% |
| 2024-02-27 | 7.54 | 7.62 | 0.07 | 0.93% | 7.02 | 7.62 | 169566 | 12573.39 | 4.71% |
| 2024-02-26 | 7.45 | 7.55 | 0.13 | 1.75% | 7.40 | 8.08 | 173156 | 13133.63 | 4.81% |
| 2024-02-23 | 7.25 | 7.42 | 0.29 | 4.07% | 7.02 | 7.44 | 112407 | 8154.06 | 3.12% |
| 2024-02-22 | 6.88 | 7.13 | 0.20 | 2.89% | 6.88 | 7.18 | 93016 | 6533.51 | 2.58% |
| 2024-02-21 | 6.71 | 6.93 | 0.21 | 3.13% | 6.63 | 7.15 | 89035 | 6203.73 | 2.47% |
| 2024-02-20 | 6.57 | 6.72 | 0.14 | 2.13% | 6.46 | 6.73 | 47673 | 3146.26 | 1.32% |
| 2024-02-19 | 6.44 | 6.58 | 0.21 | 3.30% | 6.43 | 6.75 | 59639 | 3929.15 | 1.66% |
| 2024-02-08 | 5.80 | 6.37 | 0.54 | 9.26% | 5.66 | 6.40 | 89449 | 5441.05 | 2.48% |
| 2024-02-07 | 6.01 | 5.83 | -0.18 | -3.00% | 5.67 | 6.14 | 72799 | 4284.06 | 2.02% |
| 2024-02-06 | 5.88 | 6.01 | 0.04 | 0.67% | 5.50 | 6.35 | 66787 | 3908.78 | 1.85% |
| 2024-02-05 | 6.29 | 5.97 | -0.53 | -8.15% | 5.85 | 6.34 | 83196 | 4938.39 | 2.31% |