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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 8.42 | 8.14 | -0.28 | -3.33% | 8.12 | 8.44 | 173368 | 14285.29 | 3.08% |
| 2024-05-07 | 8.33 | 8.42 | 0.15 | 1.81% | 8.20 | 8.44 | 177971 | 14838.06 | 3.17% |
| 2024-05-06 | 8.12 | 8.27 | 0.19 | 2.35% | 8.12 | 8.37 | 177560 | 14717.88 | 3.16% |
| 2024-04-30 | 8.41 | 8.08 | -0.36 | -4.27% | 8.04 | 8.46 | 210784 | 17210.18 | 3.75% |
| 2024-04-29 | 8.22 | 8.44 | 0.20 | 2.43% | 8.15 | 8.55 | 249359 | 20884.47 | 4.44% |
| 2024-04-26 | 8.26 | 8.24 | 0.05 | 0.61% | 8.06 | 8.35 | 277099 | 22768.72 | 4.93% |
| 2024-04-25 | 8.46 | 8.19 | -0.90 | -9.90% | 7.86 | 8.47 | 380221 | 31197.89 | 6.76% |
| 2024-04-24 | 8.96 | 9.09 | 0.11 | 1.22% | 8.84 | 9.10 | 134632 | 12145.14 | 2.39% |
| 2024-04-23 | 9.05 | 8.98 | -0.07 | -0.77% | 8.94 | 9.16 | 109451 | 9867.80 | 1.95% |
| 2024-04-22 | 9.13 | 9.05 | -0.12 | -1.31% | 8.89 | 9.22 | 121361 | 11016.76 | 2.16% |
| 2024-04-19 | 9.30 | 9.17 | -0.23 | -2.45% | 9.13 | 9.45 | 143887 | 13300.45 | 2.56% |
| 2024-04-18 | 9.22 | 9.40 | 0.14 | 1.51% | 9.05 | 9.58 | 183437 | 17139.99 | 3.26% |
| 2024-04-17 | 8.98 | 9.26 | 0.46 | 5.23% | 8.95 | 9.29 | 176410 | 16203.79 | 3.14% |
| 2024-04-16 | 9.50 | 8.80 | -0.72 | -7.56% | 8.77 | 9.50 | 223169 | 20236.44 | 3.97% |
| 2024-04-15 | 9.81 | 9.52 | -0.35 | -3.55% | 9.39 | 9.93 | 189527 | 18230.96 | 3.37% |
| 2024-04-12 | 10.20 | 9.87 | -0.26 | -2.57% | 9.87 | 10.20 | 156795 | 15646.65 | 2.79% |
| 2024-04-11 | 10.10 | 10.13 | -0.06 | -0.59% | 10.04 | 10.31 | 111175 | 11307.95 | 1.98% |
| 2024-04-10 | 10.46 | 10.19 | -0.33 | -3.14% | 10.04 | 10.49 | 174557 | 17830.11 | 3.10% |
| 2024-04-09 | 10.18 | 10.52 | 0.26 | 2.53% | 10.18 | 10.53 | 139783 | 14601.42 | 2.49% |
| 2024-04-08 | 10.69 | 10.26 | -0.52 | -4.82% | 10.25 | 10.82 | 181817 | 19017.00 | 3.23% |
| 2024-04-03 | 10.57 | 10.78 | 0.11 | 1.03% | 10.35 | 10.89 | 250475 | 26572.95 | 4.46% |
| 2024-04-02 | 10.50 | 10.67 | 0.14 | 1.33% | 10.40 | 10.89 | 284927 | 30406.21 | 5.07% |
| 2024-04-01 | 10.36 | 10.53 | 0.25 | 2.43% | 10.29 | 10.57 | 175533 | 18354.73 | 3.12% |
| 2024-03-29 | 10.39 | 10.28 | -0.10 | -0.96% | 10.09 | 10.49 | 180212 | 18493.89 | 3.21% |
| 2024-03-28 | 9.94 | 10.38 | 0.52 | 5.27% | 9.90 | 10.51 | 258080 | 26461.92 | 4.59% |
| 2024-03-27 | 10.35 | 9.86 | -0.54 | -5.19% | 9.86 | 10.35 | 206501 | 20809.93 | 3.67% |
| 2024-03-26 | 10.32 | 10.40 | 0.06 | 0.58% | 10.16 | 10.48 | 201455 | 20848.25 | 3.58% |
| 2024-03-25 | 10.75 | 10.34 | -0.49 | -4.52% | 10.33 | 10.93 | 228803 | 24313.86 | 4.07% |
| 2024-03-22 | 11.20 | 10.83 | -0.47 | -4.16% | 10.79 | 11.23 | 337723 | 36929.71 | 6.01% |
| 2024-03-21 | 11.00 | 11.30 | 0.43 | 3.96% | 10.75 | 11.66 | 496504 | 55467.05 | 8.83% |
| 2024-03-20 | 10.98 | 10.87 | -0.03 | -0.28% | 10.75 | 11.07 | 283634 | 30860.12 | 5.05% |
| 2024-03-19 | 11.22 | 10.90 | -0.34 | -3.02% | 10.82 | 11.29 | 415181 | 45552.38 | 7.38% |
| 2024-03-18 | 10.42 | 11.24 | 0.72 | 6.84% | 10.37 | 11.25 | 639836 | 69194.32 | 11.38% |
| 2024-03-15 | 10.98 | 10.52 | -1.84 | -14.89% | 10.11 | 10.98 | 708061 | 74176.70 | 12.59% |
| 2024-03-14 | 12.63 | 12.36 | -0.49 | -3.81% | 12.16 | 12.91 | 261555 | 32629.79 | 4.65% |
| 2024-03-13 | 13.05 | 12.85 | -0.07 | -0.54% | 12.67 | 13.10 | 327538 | 42244.05 | 5.83% |
| 2024-03-12 | 12.28 | 12.92 | 0.67 | 5.47% | 12.16 | 13.10 | 410257 | 51998.20 | 7.30% |
| 2024-03-11 | 11.98 | 12.25 | 0.40 | 3.38% | 11.96 | 12.33 | 290302 | 35263.11 | 5.16% |
| 2024-03-08 | 11.67 | 11.85 | 0.24 | 2.07% | 11.54 | 11.95 | 196766 | 23130.18 | 3.50% |
| 2024-03-07 | 12.04 | 11.61 | -0.47 | -3.89% | 11.58 | 12.17 | 178601 | 21215.23 | 3.18% |
| 2024-03-06 | 11.82 | 12.08 | 0.25 | 2.11% | 11.73 | 12.39 | 150923 | 18188.61 | 2.68% |
| 2024-03-05 | 12.23 | 11.83 | -0.41 | -3.35% | 11.79 | 12.25 | 119357 | 14376.40 | 2.12% |
| 2024-03-04 | 12.16 | 12.24 | 0.02 | 0.16% | 11.95 | 12.31 | 121782 | 14783.88 | 2.17% |
| 2024-03-01 | 12.25 | 12.22 | 0.04 | 0.33% | 11.95 | 12.36 | 140952 | 17145.96 | 2.51% |
| 2024-02-29 | 11.47 | 12.18 | 0.57 | 4.91% | 11.46 | 12.20 | 134127 | 15970.42 | 2.39% |
| 2024-02-28 | 12.45 | 11.61 | -0.65 | -5.30% | 11.61 | 12.62 | 211958 | 25801.07 | 3.77% |
| 2024-02-27 | 11.81 | 12.26 | 0.35 | 2.94% | 11.75 | 12.27 | 155474 | 18694.39 | 2.77% |
| 2024-02-26 | 11.80 | 11.91 | -0.29 | -2.38% | 11.58 | 12.14 | 206181 | 24408.67 | 3.67% |
| 2024-02-23 | 12.09 | 12.20 | 0.18 | 1.50% | 11.82 | 12.25 | 101769 | 12251.99 | 1.81% |
| 2024-02-22 | 11.76 | 12.02 | 0.29 | 2.47% | 11.68 | 12.13 | 103703 | 12408.47 | 1.84% |
| 2024-02-21 | 11.64 | 11.73 | 0.08 | 0.69% | 11.44 | 12.12 | 113518 | 13491.40 | 2.02% |
| 2024-02-20 | 11.60 | 11.65 | 0.02 | 0.17% | 11.38 | 11.67 | 112880 | 12998.50 | 2.01% |
| 2024-02-19 | 12.33 | 11.63 | -0.68 | -5.52% | 11.48 | 12.46 | 184282 | 21723.32 | 3.28% |
| 2024-02-08 | 10.95 | 12.31 | 1.36 | 12.42% | 10.91 | 12.37 | 174867 | 20746.05 | 3.11% |
| 2024-02-07 | 10.36 | 10.95 | 0.70 | 6.83% | 10.25 | 11.01 | 176995 | 19067.16 | 3.15% |
| 2024-02-06 | 9.60 | 10.25 | 0.53 | 5.45% | 9.25 | 10.53 | 185767 | 18350.62 | 3.30% |
| 2024-02-05 | 10.60 | 9.72 | -0.92 | -8.65% | 9.46 | 10.63 | 196697 | 19514.28 | 3.50% |
| 2024-02-02 | 11.30 | 10.64 | -0.67 | -5.92% | 10.30 | 11.46 | 152361 | 16549.56 | 2.71% |
| 2024-02-01 | 11.38 | 11.31 | -0.16 | -1.39% | 11.15 | 11.65 | 131374 | 14970.88 | 2.34% |
| 2024-01-31 | 12.00 | 11.47 | -0.65 | -5.36% | 11.40 | 12.35 | 137789 | 16225.92 | 2.45% |
| 2024-01-30 | 12.25 | 12.12 | -0.19 | -1.54% | 12.11 | 12.54 | 123378 | 15229.16 | 2.19% |