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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 8.50 | 8.47 | 0.01 | 0.12% | 8.44 | 8.59 | 23017 | 1960.13 | 0.59% |
| 2024-05-15 | 8.67 | 8.46 | -0.17 | -1.97% | 8.40 | 8.67 | 22253 | 1891.57 | 0.57% |
| 2024-05-14 | 8.67 | 8.63 | 0.02 | 0.23% | 8.59 | 8.77 | 26518 | 2299.81 | 0.68% |
| 2024-05-13 | 8.83 | 8.61 | -0.24 | -2.71% | 8.52 | 8.85 | 35896 | 3104.22 | 0.92% |
| 2024-05-10 | 9.16 | 8.85 | -0.29 | -3.17% | 8.81 | 9.17 | 36613 | 3273.86 | 0.94% |
| 2024-05-09 | 9.00 | 9.14 | 0.10 | 1.11% | 9.00 | 9.23 | 26642 | 2436.65 | 0.68% |
| 2024-05-08 | 9.17 | 9.04 | -0.13 | -1.42% | 9.00 | 9.28 | 42143 | 3835.03 | 1.08% |
| 2024-05-07 | 9.16 | 9.17 | 0.03 | 0.33% | 9.08 | 9.21 | 29175 | 2668.42 | 0.75% |
| 2024-05-06 | 9.04 | 9.14 | 0.18 | 2.01% | 9.04 | 9.23 | 30191 | 2758.06 | 0.77% |
| 2024-04-30 | 8.87 | 8.96 | 0.06 | 0.67% | 8.83 | 9.09 | 43871 | 3940.26 | 1.12% |
| 2024-04-29 | 8.64 | 8.90 | 0.18 | 2.06% | 8.63 | 8.92 | 40154 | 3540.03 | 1.03% |
| 2024-04-26 | 8.37 | 8.72 | 0.35 | 4.18% | 8.30 | 8.73 | 39708 | 3400.44 | 1.01% |
| 2024-04-25 | 8.25 | 8.37 | 0.13 | 1.58% | 8.16 | 8.52 | 32986 | 2758.25 | 0.84% |
| 2024-04-24 | 8.12 | 8.24 | 0.12 | 1.48% | 8.08 | 8.28 | 21914 | 1799.59 | 0.56% |
| 2024-04-23 | 8.05 | 8.12 | 0.15 | 1.88% | 7.99 | 8.22 | 27395 | 2220.47 | 0.70% |
| 2024-04-22 | 7.76 | 7.97 | 0.21 | 2.71% | 7.66 | 8.10 | 37293 | 2959.23 | 0.95% |
| 2024-04-19 | 7.79 | 7.76 | -0.15 | -1.90% | 7.69 | 7.94 | 30700 | 2390.50 | 0.78% |
| 2024-04-18 | 7.91 | 7.91 | -0.09 | -1.13% | 7.76 | 8.05 | 38003 | 3015.82 | 0.97% |
| 2024-04-17 | 7.80 | 8.00 | 0.34 | 4.44% | 7.78 | 8.06 | 40382 | 3199.75 | 1.03% |
| 2024-04-16 | 8.10 | 7.66 | -0.55 | -6.70% | 7.66 | 8.18 | 55938 | 4382.14 | 1.43% |
| 2024-04-15 | 8.48 | 8.21 | -0.37 | -4.31% | 8.09 | 8.59 | 55886 | 4642.90 | 1.43% |
| 2024-04-12 | 8.73 | 8.58 | -0.18 | -2.05% | 8.57 | 8.86 | 28796 | 2497.48 | 0.74% |
| 2024-04-11 | 8.77 | 8.76 | 0.06 | 0.69% | 8.63 | 8.86 | 22191 | 1949.43 | 0.57% |
| 2024-04-10 | 9.07 | 8.70 | -0.35 | -3.87% | 8.65 | 9.07 | 31789 | 2791.34 | 0.81% |
| 2024-04-09 | 8.74 | 9.05 | 0.31 | 3.55% | 8.70 | 9.05 | 34186 | 3042.14 | 0.87% |
| 2024-04-08 | 9.06 | 8.74 | -0.31 | -3.43% | 8.72 | 9.06 | 41419 | 3658.89 | 1.06% |
| 2024-04-03 | 9.30 | 9.05 | -0.32 | -3.42% | 8.93 | 9.35 | 47935 | 4357.10 | 1.23% |
| 2024-04-02 | 9.63 | 9.37 | -0.21 | -2.19% | 9.31 | 9.63 | 36136 | 3393.53 | 0.92% |
| 2024-04-01 | 9.43 | 9.58 | 0.18 | 1.91% | 9.39 | 9.65 | 38434 | 3662.90 | 0.98% |
| 2024-03-29 | 9.36 | 9.40 | 0.04 | 0.43% | 9.24 | 9.45 | 24742 | 2311.18 | 0.63% |
| 2024-03-28 | 9.26 | 9.36 | 0.12 | 1.30% | 9.13 | 9.56 | 41194 | 3862.75 | 1.05% |
| 2024-03-27 | 9.45 | 9.24 | -0.28 | -2.94% | 9.21 | 9.72 | 42145 | 4011.99 | 1.08% |
| 2024-03-26 | 9.74 | 9.52 | -0.18 | -1.86% | 9.31 | 9.79 | 44721 | 4260.41 | 1.14% |
| 2024-03-25 | 10.13 | 9.70 | -0.39 | -3.87% | 9.68 | 10.17 | 56292 | 5600.26 | 1.44% |
| 2024-03-22 | 10.41 | 10.09 | -0.39 | -3.72% | 10.04 | 10.47 | 59465 | 6050.37 | 1.52% |
| 2024-03-21 | 10.85 | 10.48 | -0.26 | -2.42% | 10.39 | 10.85 | 77492 | 8177.27 | 1.98% |
| 2024-03-20 | 10.28 | 10.74 | 0.46 | 4.47% | 10.17 | 10.94 | 99464 | 10521.02 | 2.54% |
| 2024-03-19 | 10.37 | 10.28 | -0.11 | -1.06% | 10.27 | 10.46 | 53875 | 5576.29 | 1.38% |
| 2024-03-18 | 10.00 | 10.39 | 0.00 | 0.00% | 9.92 | 10.39 | 93908 | 9511.99 | 2.40% |
| 2024-03-15 | 10.44 | 10.39 | -0.06 | -0.57% | 10.18 | 10.58 | 52295 | 5421.80 | 1.34% |
| 2024-03-14 | 10.50 | 10.45 | 0.16 | 1.55% | 10.30 | 10.68 | 85641 | 9009.61 | 2.19% |
| 2024-03-13 | 10.28 | 10.29 | 0.02 | 0.19% | 10.19 | 10.43 | 48030 | 4939.70 | 1.23% |
| 2024-03-12 | 10.24 | 10.27 | 0.08 | 0.79% | 10.06 | 10.29 | 41856 | 4269.24 | 1.07% |
| 2024-03-11 | 9.98 | 10.19 | 0.21 | 2.10% | 9.83 | 10.19 | 36767 | 3685.31 | 0.94% |
| 2024-03-08 | 9.90 | 9.98 | -0.01 | -0.10% | 9.81 | 10.15 | 39352 | 3914.86 | 1.01% |
| 2024-03-07 | 10.00 | 9.99 | 0.06 | 0.60% | 9.94 | 10.55 | 75071 | 7658.03 | 1.92% |
| 2024-03-06 | 9.71 | 9.93 | 0.19 | 1.95% | 9.49 | 10.12 | 46410 | 4564.76 | 1.19% |
| 2024-03-05 | 9.88 | 9.74 | -0.19 | -1.91% | 9.69 | 10.00 | 38837 | 3818.31 | 0.99% |
| 2024-03-04 | 10.01 | 9.93 | -0.06 | -0.60% | 9.76 | 10.11 | 40274 | 3996.06 | 1.03% |
| 2024-03-01 | 9.92 | 9.99 | 0.12 | 1.22% | 9.78 | 10.10 | 42032 | 4169.02 | 1.07% |
| 2024-02-29 | 9.42 | 9.87 | 0.35 | 3.68% | 9.40 | 9.87 | 58688 | 5694.40 | 1.50% |
| 2024-02-28 | 10.33 | 9.52 | -0.83 | -8.02% | 9.49 | 10.66 | 84792 | 8535.68 | 2.17% |
| 2024-02-27 | 10.20 | 10.35 | 0.15 | 1.47% | 9.99 | 10.38 | 55689 | 5660.60 | 1.42% |
| 2024-02-26 | 9.99 | 10.20 | 0.37 | 3.76% | 9.93 | 10.44 | 65622 | 6702.18 | 1.68% |
| 2024-02-23 | 9.57 | 9.83 | 0.26 | 2.72% | 9.45 | 9.83 | 45130 | 4347.06 | 1.15% |
| 2024-02-22 | 9.46 | 9.57 | 0.05 | 0.53% | 9.39 | 9.70 | 33579 | 3202.61 | 0.86% |
| 2024-02-21 | 9.20 | 9.52 | 0.26 | 2.81% | 9.08 | 9.78 | 45646 | 4352.28 | 1.17% |
| 2024-02-20 | 9.23 | 9.26 | -0.06 | -0.64% | 9.06 | 9.34 | 28280 | 2611.41 | 0.72% |
| 2024-02-19 | 9.11 | 9.32 | 0.30 | 3.33% | 9.00 | 9.42 | 58017 | 5353.58 | 1.48% |
| 2024-02-08 | 8.02 | 9.02 | 1.06 | 13.32% | 7.82 | 9.20 | 92152 | 7818.80 | 2.36% |
| 2024-02-07 | 8.29 | 7.96 | -0.33 | -3.98% | 7.73 | 8.52 | 76217 | 6211.08 | 1.95% |