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 | 8.80 | 8.95 | 0.05 | 0.56% | 8.65 | 9.19 | 412096 | 37046.03 | 9.72% |
| 2024-05-08 | 8.80 | 8.90 | 0.05 | 0.56% | 8.65 | 9.04 | 334032 | 29476.95 | 7.88% |
| 2024-05-07 | 8.54 | 8.85 | 0.38 | 4.49% | 8.40 | 9.10 | 358968 | 31319.66 | 8.46% |
| 2024-05-06 | 8.55 | 8.47 | 0.00 | 0.00% | 8.43 | 8.58 | 164943 | 14002.80 | 3.89% |
| 2024-04-30 | 8.50 | 8.47 | 0.00 | 0.00% | 8.40 | 8.63 | 176281 | 15001.08 | 4.16% |
| 2024-04-29 | 8.32 | 8.47 | 0.15 | 1.80% | 8.30 | 8.64 | 201915 | 17048.27 | 4.76% |
| 2024-04-26 | 8.29 | 8.32 | 0.05 | 0.60% | 8.19 | 8.47 | 162630 | 13576.05 | 3.84% |
| 2024-04-25 | 8.30 | 8.27 | -0.20 | -2.36% | 8.23 | 8.46 | 193988 | 16181.25 | 4.57% |
| 2024-04-24 | 8.14 | 8.47 | 0.29 | 3.55% | 8.06 | 8.59 | 280255 | 23252.99 | 6.61% |
| 2024-04-23 | 7.69 | 8.18 | 0.34 | 4.34% | 7.62 | 8.18 | 237574 | 18884.12 | 5.60% |
| 2024-04-22 | 7.99 | 7.84 | 0.17 | 2.22% | 7.82 | 8.10 | 175107 | 13896.48 | 4.13% |
| 2024-04-19 | 7.71 | 7.67 | 0.03 | 0.39% | 7.58 | 8.09 | 123634 | 9547.57 | 2.92% |
| 2024-04-18 | 7.76 | 7.64 | -0.12 | -1.55% | 7.61 | 7.81 | 142565 | 10994.67 | 3.36% |
| 2024-04-17 | 7.35 | 7.76 | 0.46 | 6.30% | 7.35 | 7.79 | 153528 | 11744.09 | 3.62% |
| 2024-04-16 | 7.74 | 7.30 | -0.44 | -5.68% | 7.23 | 7.75 | 161703 | 11965.15 | 3.81% |
| 2024-04-15 | 8.41 | 7.74 | -0.68 | -8.08% | 7.58 | 8.42 | 249084 | 19710.97 | 5.87% |
| 2024-04-12 | 8.35 | 8.42 | 0.01 | 0.12% | 8.35 | 8.57 | 142335 | 12039.39 | 3.36% |
| 2024-04-11 | 8.25 | 8.41 | 0.07 | 0.84% | 8.25 | 8.61 | 125650 | 10599.09 | 2.97% |
| 2024-04-10 | 8.47 | 8.34 | -0.23 | -2.68% | 8.28 | 8.48 | 123686 | 10335.76 | 2.92% |
| 2024-04-09 | 8.50 | 8.57 | 0.25 | 3.00% | 8.41 | 8.66 | 123061 | 10482.38 | 2.91% |
| 2024-04-08 | 8.57 | 8.32 | -0.25 | -2.92% | 8.32 | 8.58 | 128732 | 10858.46 | 3.04% |
| 2024-04-03 | 8.74 | 8.57 | -0.25 | -2.83% | 8.50 | 8.82 | 137288 | 11829.39 | 3.24% |
| 2024-04-02 | 8.97 | 8.82 | -0.22 | -2.43% | 8.77 | 8.97 | 142906 | 12641.90 | 3.37% |
| 2024-04-01 | 8.81 | 9.04 | 0.23 | 2.61% | 8.81 | 9.05 | 182971 | 16375.71 | 4.32% |
| 2024-03-29 | 8.66 | 8.81 | 0.07 | 0.80% | 8.61 | 8.83 | 157258 | 13734.11 | 3.71% |
| 2024-03-28 | 8.51 | 8.74 | 0.18 | 2.10% | 8.51 | 8.85 | 206927 | 18038.64 | 4.89% |
| 2024-03-27 | 8.95 | 8.56 | -0.48 | -5.31% | 8.54 | 8.99 | 229085 | 20109.78 | 5.41% |
| 2024-03-26 | 8.98 | 9.04 | 0.09 | 1.01% | 8.79 | 9.08 | 261124 | 23368.88 | 6.17% |
| 2024-03-25 | 9.45 | 8.95 | -0.71 | -7.35% | 8.95 | 9.52 | 401389 | 37196.08 | 9.48% |
| 2024-03-22 | 9.99 | 9.66 | -0.42 | -4.17% | 9.56 | 10.08 | 438091 | 42761.45 | 10.35% |
| 2024-03-21 | 9.88 | 10.08 | 0.36 | 3.70% | 9.80 | 10.49 | 739843 | 74691.99 | 17.47% |
| 2024-03-20 | 9.52 | 9.72 | 0.10 | 1.04% | 9.43 | 9.88 | 387063 | 37363.73 | 9.14% |
| 2024-03-19 | 9.78 | 9.62 | -0.24 | -2.43% | 9.54 | 9.88 | 359985 | 34834.28 | 8.50% |
| 2024-03-18 | 9.66 | 9.86 | 0.18 | 1.86% | 9.66 | 9.93 | 375101 | 36847.59 | 8.86% |
| 2024-03-15 | 9.75 | 9.68 | -0.11 | -1.12% | 9.45 | 9.77 | 316848 | 30485.03 | 7.48% |
| 2024-03-14 | 10.10 | 9.79 | -0.20 | -2.00% | 9.53 | 10.10 | 478913 | 46975.97 | 11.31% |
| 2024-03-13 | 9.60 | 9.99 | 0.40 | 4.17% | 9.48 | 10.30 | 690004 | 68583.97 | 16.30% |
| 2024-03-12 | 9.82 | 9.59 | -0.29 | -2.94% | 9.51 | 10.15 | 509263 | 49584.12 | 12.03% |
| 2024-03-11 | 9.82 | 9.88 | -0.12 | -1.20% | 9.75 | 9.98 | 455040 | 44854.16 | 10.75% |
| 2024-03-08 | 9.57 | 10.00 | 0.49 | 5.15% | 9.18 | 10.27 | 738380 | 72124.12 | 17.44% |
| 2024-03-07 | 9.60 | 9.51 | -0.19 | -1.96% | 9.44 | 10.15 | 688912 | 67378.96 | 16.27% |
| 2024-03-06 | 9.32 | 9.70 | 0.40 | 4.30% | 9.25 | 9.78 | 674302 | 64192.05 | 15.92% |
| 2024-03-05 | 9.24 | 9.30 | -0.02 | -0.21% | 8.98 | 9.58 | 532090 | 49144.38 | 12.57% |
| 2024-03-04 | 9.17 | 9.32 | 0.42 | 4.72% | 9.07 | 9.70 | 585119 | 54864.06 | 13.82% |
| 2024-03-01 | 8.74 | 8.90 | 0.16 | 1.83% | 8.67 | 8.96 | 337359 | 29717.52 | 7.97% |
| 2024-02-29 | 8.29 | 8.74 | 0.31 | 3.68% | 8.21 | 8.77 | 415459 | 35862.54 | 9.81% |
| 2024-02-28 | 9.26 | 8.43 | -0.93 | -9.94% | 8.42 | 9.39 | 582550 | 52509.29 | 13.76% |
| 2024-02-27 | 9.12 | 9.36 | 0.08 | 0.86% | 8.92 | 9.40 | 517445 | 47906.85 | 12.22% |
| 2024-02-26 | 9.07 | 9.28 | 0.21 | 2.32% | 9.05 | 9.47 | 640527 | 59322.47 | 15.13% |
| 2024-02-23 | 8.88 | 9.07 | -0.06 | -0.66% | 8.84 | 9.18 | 591896 | 53174.26 | 13.98% |
| 2024-02-22 | 8.80 | 9.13 | 0.35 | 3.99% | 8.80 | 9.36 | 781206 | 70493.89 | 18.45% |
| 2024-02-21 | 9.61 | 8.78 | 0.04 | 0.46% | 8.74 | 9.61 | 942048 | 87865.24 | 22.25% |
| 2024-02-20 | 8.18 | 8.74 | 0.38 | 4.55% | 8.10 | 9.00 | 638301 | 54842.93 | 15.07% |
| 2024-02-19 | 7.67 | 8.36 | 0.46 | 5.82% | 7.61 | 8.69 | 640865 | 52454.18 | 15.13% |
| 2024-02-08 | 7.68 | 7.90 | 0.18 | 2.33% | 7.11 | 7.90 | 632863 | 47692.39 | 14.95% |
| 2024-02-07 | 7.27 | 7.72 | 0.25 | 3.35% | 7.26 | 8.22 | 646562 | 51277.00 | 15.27% |
| 2024-02-06 | 7.10 | 7.47 | -0.42 | -5.32% | 7.10 | 7.90 | 669550 | 48861.78 | 15.81% |
| 2024-02-05 | 7.89 | 7.89 | -0.88 | -10.03% | 7.89 | 8.06 | 160524 | 12670.34 | 3.79% |
| 2024-02-02 | 9.07 | 8.77 | 0.17 | 1.98% | 8.39 | 9.46 | 1001607 | 91745.09 | 23.65% |
| 2024-02-01 | 7.59 | 8.60 | 0.78 | 9.97% | 7.22 | 8.60 | 536131 | 44453.09 | 12.66% |
| 2024-01-31 | 8.20 | 7.82 | -0.38 | -4.63% | 7.75 | 8.50 | 422118 | 34191.60 | 9.97% |