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 | 9.03 | 8.89 | -0.18 | -1.98% | 8.89 | 9.08 | 31247 | 2804.37 | 1.93% |
| 2024-05-07 | 9.08 | 9.07 | -0.03 | -0.33% | 9.00 | 9.12 | 49029 | 4437.96 | 3.02% |
| 2024-05-06 | 9.04 | 9.10 | 0.11 | 1.22% | 8.97 | 9.13 | 70076 | 6341.09 | 4.32% |
| 2024-04-30 | 9.10 | 8.99 | -0.20 | -2.18% | 8.88 | 9.13 | 69184 | 6210.91 | 4.27% |
| 2024-04-29 | 8.99 | 9.19 | 0.18 | 2.00% | 8.91 | 9.21 | 55349 | 5020.96 | 3.41% |
| 2024-04-26 | 8.84 | 9.01 | 0.12 | 1.35% | 8.75 | 9.03 | 56298 | 5030.95 | 3.47% |
| 2024-04-25 | 8.84 | 8.89 | 0.03 | 0.34% | 8.76 | 8.99 | 42467 | 3770.67 | 2.62% |
| 2024-04-24 | 8.71 | 8.86 | 0.15 | 1.72% | 8.65 | 9.02 | 44514 | 3921.95 | 2.75% |
| 2024-04-23 | 8.53 | 8.71 | 0.13 | 1.52% | 8.53 | 8.92 | 54167 | 4756.70 | 3.34% |
| 2024-04-22 | 8.80 | 8.58 | -0.13 | -1.49% | 8.48 | 8.82 | 62322 | 5370.25 | 3.84% |
| 2024-04-19 | 8.50 | 8.71 | 0.23 | 2.71% | 8.47 | 8.81 | 68210 | 5931.47 | 4.21% |
| 2024-04-18 | 8.45 | 8.48 | 0.02 | 0.24% | 8.41 | 8.61 | 54870 | 4673.97 | 3.38% |
| 2024-04-17 | 8.18 | 8.46 | 0.34 | 4.19% | 8.18 | 8.54 | 75517 | 6331.68 | 4.66% |
| 2024-04-16 | 8.41 | 8.12 | -0.48 | -5.58% | 7.86 | 8.47 | 97490 | 7955.46 | 6.01% |
| 2024-04-15 | 9.00 | 8.60 | -0.30 | -3.37% | 8.49 | 9.00 | 71005 | 6143.11 | 4.38% |
| 2024-04-12 | 8.94 | 8.90 | -0.04 | -0.45% | 8.90 | 9.08 | 47961 | 4312.14 | 2.96% |
| 2024-04-11 | 8.70 | 8.94 | 0.09 | 1.02% | 8.58 | 9.09 | 48228 | 4292.70 | 2.97% |
| 2024-04-10 | 8.97 | 8.85 | -0.13 | -1.45% | 8.74 | 9.08 | 38804 | 3434.66 | 2.39% |
| 2024-04-09 | 8.99 | 8.98 | 0.00 | 0.00% | 8.87 | 9.05 | 35177 | 3146.01 | 2.17% |
| 2024-04-08 | 9.20 | 8.98 | -0.25 | -2.71% | 8.91 | 9.21 | 50049 | 4529.04 | 3.09% |
| 2024-04-03 | 9.19 | 9.23 | 0.01 | 0.11% | 9.04 | 9.30 | 36864 | 3377.00 | 2.27% |
| 2024-04-02 | 9.22 | 9.22 | 0.02 | 0.22% | 9.11 | 9.32 | 40201 | 3710.13 | 2.48% |
| 2024-04-01 | 8.96 | 9.20 | 0.29 | 3.25% | 8.91 | 9.23 | 53406 | 4854.23 | 3.29% |
| 2024-03-29 | 8.70 | 8.91 | 0.19 | 2.18% | 8.70 | 8.94 | 46672 | 4120.76 | 2.88% |
| 2024-03-28 | 8.45 | 8.72 | 0.19 | 2.23% | 8.45 | 8.85 | 49963 | 4363.48 | 3.08% |
| 2024-03-27 | 8.76 | 8.53 | -0.25 | -2.85% | 8.49 | 8.80 | 45248 | 3928.85 | 2.79% |
| 2024-03-26 | 8.90 | 8.78 | -0.15 | -1.68% | 8.61 | 8.95 | 86044 | 7540.66 | 5.31% |
| 2024-03-25 | 9.20 | 8.93 | -0.32 | -3.46% | 8.90 | 9.25 | 67124 | 6098.44 | 4.14% |
| 2024-03-22 | 9.43 | 9.25 | -0.23 | -2.43% | 9.09 | 9.45 | 59125 | 5459.46 | 3.65% |
| 2024-03-21 | 9.12 | 9.48 | 0.34 | 3.72% | 9.12 | 9.53 | 73362 | 6882.97 | 4.52% |
| 2024-03-20 | 8.94 | 9.14 | 0.21 | 2.35% | 8.86 | 9.15 | 41501 | 3753.84 | 2.56% |
| 2024-03-19 | 8.92 | 8.93 | 0.00 | 0.00% | 8.91 | 9.04 | 42932 | 3845.50 | 2.65% |
| 2024-03-18 | 8.73 | 8.93 | 0.24 | 2.76% | 8.73 | 9.08 | 80567 | 7214.49 | 4.97% |
| 2024-03-15 | 8.58 | 8.69 | 0.08 | 0.93% | 8.53 | 8.70 | 38762 | 3348.23 | 2.39% |
| 2024-03-14 | 8.69 | 8.61 | -0.04 | -0.46% | 8.49 | 8.74 | 55925 | 4825.51 | 3.45% |
| 2024-03-13 | 8.62 | 8.65 | 0.01 | 0.12% | 8.51 | 8.69 | 39685 | 3416.37 | 2.45% |
| 2024-03-12 | 8.54 | 8.64 | 0.09 | 1.05% | 8.45 | 8.64 | 54920 | 4714.16 | 3.39% |
| 2024-03-11 | 8.40 | 8.55 | 0.07 | 0.83% | 8.40 | 8.55 | 45618 | 3864.48 | 2.81% |
| 2024-03-08 | 8.59 | 8.48 | -0.14 | -1.62% | 8.40 | 8.64 | 73812 | 6255.55 | 4.55% |
| 2024-03-07 | 8.47 | 8.62 | 0.16 | 1.89% | 8.41 | 8.71 | 76067 | 6527.30 | 4.69% |
| 2024-03-06 | 8.20 | 8.46 | 0.25 | 3.05% | 8.17 | 8.56 | 79887 | 6697.21 | 4.93% |
| 2024-03-05 | 8.33 | 8.21 | -0.15 | -1.79% | 8.20 | 8.41 | 46896 | 3881.10 | 2.89% |
| 2024-03-04 | 8.36 | 8.36 | 0.01 | 0.12% | 8.20 | 8.44 | 63136 | 5251.94 | 3.89% |
| 2024-03-01 | 8.30 | 8.35 | 0.10 | 1.21% | 8.21 | 8.41 | 74184 | 6157.32 | 4.57% |
| 2024-02-29 | 7.83 | 8.25 | 0.35 | 4.43% | 7.70 | 8.25 | 100843 | 8186.03 | 6.22% |
| 2024-02-28 | 8.68 | 7.90 | -0.78 | -8.99% | 7.81 | 8.79 | 168712 | 13971.31 | 10.40% |
| 2024-02-27 | 8.48 | 8.68 | 0.15 | 1.76% | 8.45 | 8.79 | 85553 | 7379.02 | 5.28% |
| 2024-02-26 | 8.29 | 8.53 | 0.32 | 3.90% | 8.26 | 8.67 | 115999 | 9881.08 | 7.15% |
| 2024-02-23 | 8.00 | 8.21 | 0.18 | 2.24% | 7.98 | 8.26 | 75989 | 6157.59 | 4.69% |
| 2024-02-22 | 7.82 | 8.03 | 0.15 | 1.90% | 7.79 | 8.04 | 80277 | 6385.82 | 4.95% |
| 2024-02-21 | 7.76 | 7.88 | 0.07 | 0.90% | 7.70 | 8.17 | 117132 | 9313.59 | 7.22% |
| 2024-02-20 | 7.47 | 7.81 | 0.33 | 4.41% | 7.45 | 7.88 | 133346 | 10240.41 | 8.22% |
| 2024-02-19 | 7.88 | 7.48 | 0.31 | 4.32% | 7.34 | 7.89 | 231886 | 17509.16 | 14.30% |
| 2024-02-08 | 6.60 | 7.17 | 0.65 | 9.97% | 6.47 | 7.17 | 99603 | 6915.42 | 6.14% |
| 2024-02-07 | 6.89 | 6.52 | -0.37 | -5.37% | 6.28 | 6.89 | 170889 | 11133.68 | 10.54% |
| 2024-02-06 | 6.63 | 6.89 | 0.11 | 1.62% | 6.12 | 7.14 | 145683 | 9553.37 | 8.98% |
| 2024-02-05 | 7.31 | 6.78 | -0.75 | -9.96% | 6.78 | 7.45 | 119065 | 8254.91 | 7.34% |
| 2024-02-02 | 7.96 | 7.53 | -0.43 | -5.40% | 7.16 | 8.19 | 73906 | 5679.92 | 4.56% |
| 2024-02-01 | 8.15 | 7.96 | -0.24 | -2.93% | 7.70 | 8.19 | 62400 | 4945.63 | 3.85% |
| 2024-01-31 | 8.67 | 8.20 | -0.49 | -5.64% | 8.11 | 8.67 | 57286 | 4772.04 | 3.53% |
| 2024-01-30 | 8.87 | 8.69 | -0.31 | -3.44% | 8.68 | 9.08 | 50628 | 4489.17 | 3.12% |