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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.06 | 9.06 | 0.01 | 0.11% | 8.93 | 9.15 | 169585 | 15306.04 | 1.65% |
| 2024-05-09 | 8.88 | 9.05 | 0.17 | 1.91% | 8.88 | 9.10 | 172586 | 15608.93 | 1.68% |
| 2024-05-08 | 9.01 | 8.88 | -0.19 | -2.09% | 8.87 | 9.02 | 151589 | 13513.75 | 1.48% |
| 2024-05-07 | 8.99 | 9.07 | 0.05 | 0.55% | 8.98 | 9.17 | 198333 | 18020.37 | 1.93% |
| 2024-05-06 | 8.91 | 9.02 | 0.19 | 2.15% | 8.91 | 9.08 | 208031 | 18766.54 | 2.03% |
| 2024-04-30 | 9.01 | 8.83 | -0.17 | -1.89% | 8.80 | 9.06 | 180714 | 16031.29 | 1.76% |
| 2024-04-29 | 8.73 | 9.00 | 0.29 | 3.33% | 8.68 | 9.02 | 227705 | 20284.71 | 2.22% |
| 2024-04-26 | 8.58 | 8.71 | 0.11 | 1.28% | 8.54 | 8.74 | 161661 | 14020.67 | 1.58% |
| 2024-04-25 | 8.65 | 8.60 | -0.07 | -0.81% | 8.53 | 8.70 | 128197 | 11037.83 | 1.25% |
| 2024-04-24 | 8.40 | 8.67 | 0.29 | 3.46% | 8.36 | 8.68 | 152428 | 13050.40 | 1.49% |
| 2024-04-23 | 8.51 | 8.38 | -0.16 | -1.87% | 8.35 | 8.59 | 155349 | 13122.97 | 1.51% |
| 2024-04-22 | 8.66 | 8.54 | -0.18 | -2.06% | 8.53 | 8.77 | 158751 | 13700.28 | 1.55% |
| 2024-04-19 | 8.59 | 8.72 | 0.10 | 1.16% | 8.53 | 8.86 | 217822 | 18943.76 | 2.12% |
| 2024-04-18 | 8.55 | 8.62 | -0.02 | -0.23% | 8.50 | 8.75 | 190489 | 16464.95 | 1.86% |
| 2024-04-17 | 8.18 | 8.64 | 0.58 | 7.20% | 8.17 | 8.64 | 195781 | 16563.40 | 1.91% |
| 2024-04-16 | 8.57 | 8.06 | -0.57 | -6.60% | 8.05 | 8.63 | 230307 | 19078.13 | 2.25% |
| 2024-04-15 | 8.70 | 8.63 | -0.14 | -1.60% | 8.41 | 8.78 | 209860 | 18059.12 | 2.05% |
| 2024-04-12 | 8.84 | 8.77 | -0.10 | -1.13% | 8.73 | 8.91 | 179448 | 15808.68 | 1.75% |
| 2024-04-11 | 8.74 | 8.87 | 0.04 | 0.45% | 8.65 | 9.14 | 265850 | 23665.11 | 2.59% |
| 2024-04-10 | 8.93 | 8.83 | -0.17 | -1.89% | 8.72 | 8.95 | 180768 | 15953.03 | 1.76% |
| 2024-04-09 | 8.79 | 9.00 | 0.19 | 2.16% | 8.75 | 9.08 | 239427 | 21446.78 | 2.33% |
| 2024-04-08 | 8.97 | 8.81 | -0.16 | -1.78% | 8.79 | 9.06 | 245186 | 21920.00 | 2.39% |
| 2024-04-03 | 9.00 | 8.97 | -0.09 | -0.99% | 8.85 | 9.04 | 215926 | 19323.09 | 2.11% |
| 2024-04-02 | 8.88 | 9.06 | 0.13 | 1.46% | 8.82 | 9.14 | 334771 | 30128.69 | 3.26% |
| 2024-04-01 | 8.86 | 8.93 | 0.10 | 1.13% | 8.83 | 8.98 | 232290 | 20671.54 | 2.26% |
| 2024-03-29 | 8.80 | 8.83 | 0.04 | 0.46% | 8.64 | 8.84 | 201297 | 17610.43 | 1.96% |
| 2024-03-28 | 8.30 | 8.79 | 0.50 | 6.03% | 8.30 | 8.92 | 327879 | 28514.56 | 3.20% |
| 2024-03-27 | 8.64 | 8.29 | -0.36 | -4.16% | 8.28 | 8.64 | 169608 | 14301.44 | 1.65% |
| 2024-03-26 | 8.61 | 8.65 | 0.02 | 0.23% | 8.48 | 8.69 | 162518 | 13947.48 | 1.58% |
| 2024-03-25 | 8.81 | 8.63 | -0.20 | -2.27% | 8.61 | 8.94 | 196372 | 17269.41 | 1.91% |
| 2024-03-22 | 8.96 | 8.83 | -0.20 | -2.21% | 8.75 | 8.98 | 249188 | 22038.28 | 2.43% |
| 2024-03-21 | 8.95 | 9.03 | 0.15 | 1.69% | 8.82 | 9.09 | 312665 | 28058.57 | 3.05% |
| 2024-03-20 | 8.79 | 8.88 | 0.02 | 0.23% | 8.77 | 8.92 | 167226 | 14796.27 | 1.63% |
| 2024-03-19 | 8.87 | 8.86 | -0.01 | -0.11% | 8.77 | 8.95 | 195765 | 17378.16 | 1.91% |
| 2024-03-18 | 8.76 | 8.87 | 0.17 | 1.95% | 8.71 | 8.88 | 247145 | 21751.65 | 2.41% |
| 2024-03-15 | 8.49 | 8.70 | 0.18 | 2.11% | 8.45 | 8.73 | 193346 | 16639.76 | 1.88% |
| 2024-03-14 | 8.56 | 8.52 | -0.14 | -1.62% | 8.43 | 8.71 | 253879 | 21773.45 | 2.48% |
| 2024-03-13 | 8.63 | 8.66 | 0.04 | 0.46% | 8.44 | 8.94 | 445143 | 38630.21 | 4.34% |
| 2024-03-12 | 8.48 | 8.62 | 0.19 | 2.25% | 8.43 | 8.69 | 353190 | 30259.09 | 3.44% |
| 2024-03-11 | 8.31 | 8.43 | 0.21 | 2.55% | 8.26 | 8.48 | 224483 | 18814.86 | 2.19% |
| 2024-03-08 | 8.13 | 8.22 | 0.07 | 0.86% | 8.07 | 8.23 | 131258 | 10692.51 | 1.28% |
| 2024-03-07 | 8.18 | 8.15 | -0.06 | -0.73% | 8.14 | 8.35 | 197193 | 16255.49 | 1.92% |
| 2024-03-06 | 8.11 | 8.21 | 0.11 | 1.36% | 8.09 | 8.32 | 206094 | 16908.77 | 2.01% |
| 2024-03-05 | 8.08 | 8.10 | -0.05 | -0.61% | 8.03 | 8.19 | 132253 | 10722.14 | 1.29% |
| 2024-03-04 | 8.20 | 8.15 | -0.07 | -0.85% | 8.07 | 8.25 | 163471 | 13288.74 | 1.59% |
| 2024-03-01 | 8.20 | 8.22 | 0.15 | 1.86% | 8.11 | 8.33 | 207379 | 16990.31 | 2.02% |
| 2024-02-29 | 7.62 | 8.07 | 0.36 | 4.67% | 7.61 | 8.07 | 210549 | 16690.32 | 2.05% |
| 2024-02-28 | 8.12 | 7.71 | -0.40 | -4.93% | 7.71 | 8.29 | 241918 | 19408.44 | 2.36% |
| 2024-02-27 | 7.96 | 8.11 | 0.23 | 2.92% | 7.86 | 8.11 | 155468 | 12415.69 | 1.52% |
| 2024-02-26 | 7.84 | 7.88 | 0.04 | 0.51% | 7.83 | 8.01 | 146369 | 11576.85 | 1.43% |
| 2024-02-23 | 7.79 | 7.84 | 0.10 | 1.29% | 7.67 | 7.86 | 134221 | 10417.03 | 1.31% |
| 2024-02-22 | 7.63 | 7.74 | 0.08 | 1.04% | 7.62 | 7.79 | 95468 | 7362.63 | 0.93% |
| 2024-02-21 | 7.58 | 7.66 | 0.01 | 0.13% | 7.53 | 7.87 | 139871 | 10814.59 | 1.36% |
| 2024-02-20 | 7.63 | 7.65 | -0.01 | -0.13% | 7.48 | 7.67 | 105763 | 8014.55 | 1.03% |
| 2024-02-19 | 7.85 | 7.66 | -0.07 | -0.91% | 7.53 | 7.85 | 202556 | 15544.69 | 1.97% |
| 2024-02-08 | 7.35 | 7.73 | 0.42 | 5.75% | 7.32 | 7.85 | 237091 | 18162.84 | 2.31% |
| 2024-02-07 | 6.83 | 7.31 | 0.48 | 7.03% | 6.82 | 7.37 | 243076 | 17572.07 | 2.37% |
| 2024-02-06 | 6.27 | 6.83 | 0.56 | 8.93% | 6.18 | 6.89 | 192515 | 12659.48 | 1.88% |
| 2024-02-05 | 6.78 | 6.27 | -0.55 | -8.06% | 6.14 | 6.78 | 234092 | 14965.56 | 2.28% |
| 2024-02-02 | 7.16 | 6.82 | -0.36 | -5.01% | 6.60 | 7.28 | 176263 | 12216.48 | 1.72% |