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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.85 | 8.95 | 0.10 | 1.13% | 8.84 | 8.98 | 35009 | 3116.51 | 0.93% |
| 2024-05-08 | 9.10 | 8.85 | -0.26 | -2.85% | 8.81 | 9.10 | 45564 | 4058.37 | 1.21% |
| 2024-05-07 | 9.06 | 9.11 | 0.02 | 0.22% | 9.00 | 9.18 | 51495 | 4686.33 | 1.37% |
| 2024-05-06 | 9.00 | 9.09 | 0.18 | 2.02% | 8.97 | 9.09 | 55851 | 5051.74 | 1.48% |
| 2024-04-30 | 9.10 | 8.91 | -0.19 | -2.09% | 8.86 | 9.12 | 65213 | 5827.53 | 1.73% |
| 2024-04-29 | 9.24 | 9.10 | -0.12 | -1.30% | 8.97 | 9.24 | 89299 | 8117.81 | 2.37% |
| 2024-04-26 | 9.31 | 9.22 | -0.23 | -2.43% | 9.14 | 9.44 | 143778 | 13360.16 | 3.82% |
| 2024-04-25 | 9.02 | 9.45 | 0.38 | 4.19% | 9.02 | 9.67 | 182021 | 16943.12 | 4.84% |
| 2024-04-24 | 9.33 | 9.07 | 0.13 | 1.45% | 9.03 | 9.52 | 191373 | 17700.10 | 5.09% |
| 2024-04-23 | 8.51 | 8.94 | 0.48 | 5.67% | 8.50 | 9.02 | 112131 | 9890.39 | 2.98% |
| 2024-04-22 | 8.61 | 8.46 | -0.26 | -2.98% | 8.42 | 8.72 | 74462 | 6359.67 | 1.98% |
| 2024-04-19 | 8.30 | 8.72 | -0.07 | -0.80% | 8.30 | 9.12 | 158624 | 13652.58 | 4.22% |
| 2024-04-18 | 8.63 | 8.79 | 0.50 | 6.03% | 8.44 | 9.12 | 157958 | 14024.19 | 4.20% |
| 2024-04-17 | 7.76 | 8.29 | 0.62 | 8.08% | 7.75 | 8.29 | 43782 | 3542.97 | 1.16% |
| 2024-04-16 | 8.10 | 7.67 | -0.43 | -5.31% | 7.56 | 8.12 | 51497 | 3989.77 | 1.37% |
| 2024-04-15 | 8.58 | 8.10 | -0.36 | -4.26% | 7.99 | 8.58 | 38259 | 3129.80 | 1.02% |
| 2024-04-12 | 8.61 | 8.46 | -0.17 | -1.97% | 8.46 | 8.70 | 21724 | 1860.34 | 0.58% |
| 2024-04-11 | 8.43 | 8.63 | 0.11 | 1.29% | 8.43 | 8.72 | 22092 | 1904.00 | 0.59% |
| 2024-04-10 | 8.77 | 8.52 | -0.22 | -2.52% | 8.45 | 8.77 | 29024 | 2486.52 | 0.77% |
| 2024-04-09 | 8.66 | 8.74 | 0.09 | 1.04% | 8.66 | 8.83 | 19909 | 1737.30 | 0.53% |
| 2024-04-08 | 8.96 | 8.65 | -0.31 | -3.46% | 8.65 | 8.96 | 33608 | 2943.12 | 0.89% |
| 2024-04-03 | 9.03 | 8.96 | -0.08 | -0.88% | 8.81 | 9.04 | 29531 | 2635.13 | 0.78% |
| 2024-04-02 | 9.00 | 9.04 | 0.05 | 0.56% | 8.92 | 9.06 | 37158 | 3343.72 | 0.99% |
| 2024-04-01 | 8.86 | 8.99 | 0.18 | 2.04% | 8.75 | 8.99 | 42895 | 3830.16 | 1.14% |
| 2024-03-29 | 8.68 | 8.81 | 0.17 | 1.97% | 8.64 | 8.85 | 38429 | 3366.06 | 1.02% |
| 2024-03-28 | 8.44 | 8.64 | 0.23 | 2.73% | 8.41 | 8.72 | 36036 | 3100.41 | 0.96% |
| 2024-03-27 | 8.80 | 8.41 | -0.39 | -4.43% | 8.41 | 8.84 | 45057 | 3866.54 | 1.20% |
| 2024-03-26 | 8.64 | 8.80 | 0.14 | 1.62% | 8.53 | 8.80 | 39725 | 3446.16 | 1.06% |
| 2024-03-25 | 8.82 | 8.66 | -0.24 | -2.70% | 8.64 | 8.93 | 40271 | 3550.37 | 1.07% |
| 2024-03-22 | 9.12 | 8.90 | -0.27 | -2.94% | 8.86 | 9.18 | 60511 | 5426.35 | 1.61% |
| 2024-03-21 | 9.18 | 9.17 | 0.09 | 0.99% | 9.06 | 9.24 | 76915 | 7048.63 | 2.04% |
| 2024-03-20 | 9.00 | 9.08 | 0.04 | 0.44% | 8.99 | 9.09 | 48702 | 4409.69 | 1.29% |
| 2024-03-19 | 9.06 | 9.04 | -0.07 | -0.77% | 9.03 | 9.25 | 65335 | 5942.96 | 1.74% |
| 2024-03-18 | 9.00 | 9.11 | 0.07 | 0.77% | 8.95 | 9.14 | 70728 | 6403.97 | 1.88% |
| 2024-03-15 | 8.96 | 9.04 | 0.20 | 2.26% | 8.85 | 9.16 | 71623 | 6454.64 | 1.90% |
| 2024-03-14 | 8.93 | 8.84 | -0.09 | -1.01% | 8.72 | 8.97 | 51544 | 4565.35 | 1.37% |
| 2024-03-13 | 9.06 | 8.93 | -0.13 | -1.43% | 8.90 | 9.06 | 62908 | 5638.99 | 1.67% |
| 2024-03-12 | 8.99 | 9.06 | 0.00 | 0.00% | 8.95 | 9.08 | 69929 | 6298.78 | 1.86% |
| 2024-03-11 | 8.89 | 9.06 | 0.13 | 1.46% | 8.76 | 9.16 | 93616 | 8377.28 | 2.49% |
| 2024-03-08 | 8.75 | 8.93 | 0.15 | 1.71% | 8.69 | 9.01 | 83819 | 7419.42 | 2.23% |
| 2024-03-07 | 8.92 | 8.78 | -0.30 | -3.30% | 8.76 | 9.03 | 121191 | 10784.95 | 3.22% |
| 2024-03-06 | 9.19 | 9.08 | -0.28 | -2.99% | 8.86 | 9.36 | 210425 | 18953.94 | 5.59% |
| 2024-03-05 | 8.40 | 9.36 | 0.85 | 9.99% | 8.31 | 9.36 | 212379 | 19312.75 | 5.64% |
| 2024-03-04 | 8.34 | 8.51 | 0.11 | 1.31% | 8.16 | 8.64 | 65566 | 5524.97 | 1.74% |
| 2024-03-01 | 8.36 | 8.40 | 0.12 | 1.45% | 8.27 | 8.44 | 38802 | 3238.58 | 1.03% |
| 2024-02-29 | 7.95 | 8.28 | 0.22 | 2.73% | 7.95 | 8.28 | 50749 | 4149.53 | 1.35% |
| 2024-02-28 | 8.57 | 8.06 | -0.54 | -6.28% | 8.04 | 8.82 | 77144 | 6538.61 | 2.05% |
| 2024-02-27 | 8.37 | 8.60 | 0.20 | 2.38% | 8.32 | 8.60 | 52221 | 4431.62 | 1.39% |
| 2024-02-26 | 8.55 | 8.40 | -0.13 | -1.52% | 8.30 | 8.56 | 73019 | 6147.92 | 1.94% |
| 2024-02-23 | 8.23 | 8.53 | 0.27 | 3.27% | 8.14 | 8.58 | 83418 | 6949.06 | 2.22% |
| 2024-02-22 | 8.20 | 8.26 | 0.31 | 3.90% | 8.07 | 8.40 | 70274 | 5791.61 | 1.87% |
| 2024-02-21 | 7.80 | 7.95 | 0.05 | 0.63% | 7.76 | 8.16 | 58915 | 4713.88 | 1.57% |
| 2024-02-20 | 7.78 | 7.90 | 0.09 | 1.15% | 7.62 | 7.96 | 52765 | 4135.60 | 1.40% |
| 2024-02-19 | 7.70 | 7.81 | 0.28 | 3.72% | 7.60 | 7.88 | 62968 | 4885.46 | 1.67% |
| 2024-02-08 | 7.00 | 7.53 | 0.56 | 8.03% | 6.75 | 7.53 | 92331 | 6602.69 | 2.45% |
| 2024-02-07 | 7.23 | 6.97 | -0.23 | -3.19% | 6.87 | 7.28 | 66962 | 4727.54 | 1.78% |
| 2024-02-06 | 6.81 | 7.20 | 0.04 | 0.56% | 6.50 | 7.44 | 70493 | 4876.27 | 1.87% |
| 2024-02-05 | 7.83 | 7.16 | -0.80 | -10.05% | 7.16 | 7.86 | 65212 | 4752.22 | 1.73% |
| 2024-02-02 | 8.30 | 7.96 | -0.34 | -4.10% | 7.67 | 8.56 | 46901 | 3804.42 | 1.25% |
| 2024-02-01 | 8.66 | 8.30 | -0.45 | -5.14% | 8.28 | 8.72 | 52169 | 4400.40 | 1.39% |
| 2024-01-31 | 9.02 | 8.75 | -0.39 | -4.27% | 8.69 | 9.18 | 32463 | 2886.73 | 0.86% |