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 | 8.94 | 9.10 | 0.15 | 1.68% | 8.91 | 9.12 | 90367 | 8195.40 | 1.18% |
| 2024-05-08 | 9.20 | 8.95 | -0.21 | -2.29% | 8.94 | 9.20 | 112809 | 10170.01 | 1.47% |
| 2024-05-07 | 9.05 | 9.16 | 0.06 | 0.66% | 9.02 | 9.20 | 135951 | 12424.19 | 1.78% |
| 2024-05-06 | 8.96 | 9.10 | 0.15 | 1.68% | 8.96 | 9.16 | 139668 | 12724.67 | 1.83% |
| 2024-04-30 | 9.08 | 8.95 | -0.21 | -2.29% | 8.82 | 9.17 | 172051 | 15407.79 | 2.25% |
| 2024-04-29 | 8.99 | 9.16 | 0.24 | 2.69% | 8.93 | 9.18 | 154895 | 14131.58 | 2.03% |
| 2024-04-26 | 8.68 | 8.92 | 0.20 | 2.29% | 8.67 | 8.95 | 126074 | 11153.07 | 1.65% |
| 2024-04-25 | 8.68 | 8.72 | -0.03 | -0.34% | 8.66 | 8.81 | 89203 | 7796.35 | 1.17% |
| 2024-04-24 | 8.65 | 8.75 | 0.18 | 2.10% | 8.55 | 8.75 | 116319 | 10078.86 | 1.52% |
| 2024-04-23 | 8.60 | 8.57 | 0.07 | 0.82% | 8.46 | 8.70 | 123784 | 10631.08 | 1.62% |
| 2024-04-22 | 8.51 | 8.50 | -0.09 | -1.05% | 8.34 | 8.67 | 105743 | 9004.21 | 1.38% |
| 2024-04-19 | 8.57 | 8.59 | -0.08 | -0.92% | 8.49 | 8.69 | 144455 | 12373.76 | 1.89% |
| 2024-04-18 | 8.72 | 8.67 | -0.08 | -0.91% | 8.56 | 8.85 | 150156 | 13088.93 | 1.96% |
| 2024-04-17 | 8.27 | 8.75 | 0.63 | 7.76% | 8.27 | 8.75 | 209362 | 17963.11 | 2.74% |
| 2024-04-16 | 8.68 | 8.12 | -0.67 | -7.62% | 8.11 | 8.74 | 246237 | 20569.71 | 3.22% |
| 2024-04-15 | 8.94 | 8.79 | -0.26 | -2.87% | 8.56 | 9.05 | 225482 | 19910.70 | 2.95% |
| 2024-04-12 | 9.32 | 9.05 | -0.27 | -2.90% | 9.04 | 9.35 | 185875 | 17053.77 | 2.43% |
| 2024-04-11 | 9.10 | 9.32 | -0.05 | -0.53% | 9.09 | 9.48 | 285780 | 26680.43 | 3.74% |
| 2024-04-10 | 9.50 | 9.37 | 0.26 | 2.85% | 9.25 | 9.86 | 470072 | 44871.12 | 6.15% |
| 2024-04-09 | 9.03 | 9.11 | 0.11 | 1.22% | 8.98 | 9.19 | 113814 | 10356.58 | 1.49% |
| 2024-04-08 | 9.20 | 9.00 | -0.21 | -2.28% | 9.00 | 9.23 | 131042 | 11921.85 | 1.71% |
| 2024-04-03 | 9.40 | 9.21 | -0.21 | -2.23% | 9.16 | 9.41 | 138201 | 12776.06 | 1.81% |
| 2024-04-02 | 9.55 | 9.42 | -0.15 | -1.57% | 9.28 | 9.56 | 171880 | 16160.77 | 2.25% |
| 2024-04-01 | 9.51 | 9.57 | 0.06 | 0.63% | 9.50 | 9.68 | 190418 | 18270.53 | 2.49% |
| 2024-03-29 | 9.50 | 9.51 | 0.01 | 0.11% | 9.31 | 9.57 | 152844 | 14451.10 | 2.00% |
| 2024-03-28 | 9.15 | 9.50 | 0.34 | 3.71% | 9.15 | 9.62 | 221486 | 20942.21 | 2.90% |
| 2024-03-27 | 9.61 | 9.16 | -0.51 | -5.27% | 9.15 | 9.66 | 228872 | 21437.71 | 2.99% |
| 2024-03-26 | 9.73 | 9.67 | -0.11 | -1.12% | 9.50 | 9.82 | 249698 | 24111.66 | 3.26% |
| 2024-03-25 | 9.83 | 9.78 | -0.11 | -1.11% | 9.73 | 10.23 | 334661 | 33416.42 | 4.38% |
| 2024-03-22 | 10.11 | 9.89 | -0.22 | -2.18% | 9.84 | 10.11 | 286222 | 28468.02 | 3.74% |
| 2024-03-21 | 10.24 | 10.11 | -0.12 | -1.17% | 10.08 | 10.32 | 219327 | 22290.75 | 2.87% |
| 2024-03-20 | 10.20 | 10.23 | 0.02 | 0.20% | 10.07 | 10.28 | 266958 | 27150.23 | 3.49% |
| 2024-03-19 | 10.32 | 10.21 | -0.27 | -2.58% | 10.19 | 10.50 | 412641 | 42700.75 | 5.39% |
| 2024-03-18 | 10.32 | 10.48 | 0.32 | 3.15% | 10.08 | 10.61 | 568482 | 58897.32 | 7.43% |
| 2024-03-15 | 9.88 | 10.16 | 0.23 | 2.32% | 9.76 | 10.16 | 421905 | 42290.89 | 5.52% |
| 2024-03-14 | 9.88 | 9.93 | 0.08 | 0.81% | 9.74 | 10.16 | 367791 | 36665.05 | 4.81% |
| 2024-03-13 | 9.82 | 9.85 | -0.03 | -0.30% | 9.71 | 9.96 | 300687 | 29564.84 | 3.93% |
| 2024-03-12 | 9.86 | 9.88 | 0.02 | 0.20% | 9.77 | 10.06 | 373302 | 37058.80 | 4.88% |
| 2024-03-11 | 9.91 | 9.86 | -0.05 | -0.50% | 9.72 | 9.92 | 318356 | 31165.15 | 4.16% |
| 2024-03-08 | 9.70 | 9.91 | 0.03 | 0.30% | 9.60 | 9.97 | 417394 | 40968.98 | 5.46% |
| 2024-03-07 | 10.30 | 9.88 | -0.10 | -1.00% | 9.82 | 10.46 | 798521 | 81020.64 | 10.44% |
| 2024-03-06 | 9.33 | 9.98 | 0.53 | 5.61% | 9.33 | 10.14 | 734966 | 72330.39 | 9.61% |
| 2024-03-05 | 9.55 | 9.45 | -0.27 | -2.78% | 9.38 | 9.66 | 354027 | 33677.06 | 4.63% |
| 2024-03-04 | 9.91 | 9.72 | -0.19 | -1.92% | 9.48 | 9.91 | 589644 | 57031.49 | 7.71% |
| 2024-03-01 | 9.60 | 9.91 | 0.41 | 4.32% | 9.44 | 9.97 | 742893 | 72250.46 | 9.71% |
| 2024-02-29 | 8.60 | 9.50 | 0.75 | 8.57% | 8.54 | 9.63 | 666193 | 61103.35 | 8.71% |
| 2024-02-28 | 9.67 | 8.75 | -0.97 | -9.98% | 8.75 | 9.94 | 854702 | 80378.46 | 11.17% |
| 2024-02-27 | 10.19 | 9.72 | 0.46 | 4.97% | 9.61 | 10.19 | 1025528 | 101249.84 | 13.41% |
| 2024-02-26 | 9.26 | 9.26 | 0.84 | 9.98% | 9.26 | 9.26 | 88256 | 8172.52 | 1.15% |
| 2024-02-23 | 8.05 | 8.42 | 0.38 | 4.73% | 8.01 | 8.52 | 276644 | 22837.51 | 3.62% |
| 2024-02-22 | 7.74 | 8.04 | 0.23 | 2.94% | 7.74 | 8.04 | 218091 | 17336.15 | 2.85% |
| 2024-02-21 | 7.55 | 7.81 | 0.18 | 2.36% | 7.50 | 8.07 | 312345 | 24618.79 | 4.08% |
| 2024-02-20 | 7.54 | 7.63 | 0.07 | 0.93% | 7.41 | 7.66 | 170580 | 12852.20 | 2.23% |
| 2024-02-19 | 7.59 | 7.56 | 0.08 | 1.07% | 7.38 | 7.68 | 294294 | 22154.50 | 3.85% |
| 2024-02-08 | 7.19 | 7.48 | 0.38 | 5.35% | 7.08 | 7.55 | 368378 | 27157.06 | 4.82% |
| 2024-02-07 | 6.59 | 7.10 | 0.50 | 7.58% | 6.59 | 7.26 | 344998 | 24476.52 | 4.51% |
| 2024-02-06 | 6.06 | 6.60 | 0.36 | 5.77% | 5.88 | 6.72 | 272335 | 17096.56 | 3.56% |
| 2024-02-05 | 6.87 | 6.24 | -0.69 | -9.96% | 6.24 | 6.93 | 263580 | 16891.07 | 3.45% |
| 2024-02-02 | 7.30 | 6.93 | -0.34 | -4.68% | 6.66 | 7.46 | 206801 | 14617.88 | 2.70% |
| 2024-02-01 | 7.38 | 7.27 | -0.07 | -0.95% | 7.13 | 7.46 | 163830 | 11954.68 | 2.14% |
| 2024-01-31 | 7.72 | 7.34 | -0.61 | -7.67% | 7.33 | 7.82 | 253700 | 19092.63 | 3.32% |