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 | 8.95 | 8.83 | -0.13 | -1.45% | 8.82 | 9.12 | 26305 | 2355.79 | 1.06% |
| 2024-05-07 | 8.93 | 8.96 | 0.03 | 0.34% | 8.85 | 8.99 | 21368 | 1910.11 | 0.86% |
| 2024-05-06 | 8.88 | 8.93 | 0.10 | 1.13% | 8.85 | 9.05 | 34370 | 3066.72 | 1.39% |
| 2024-04-30 | 8.89 | 8.83 | -0.06 | -0.67% | 8.60 | 8.95 | 32623 | 2860.70 | 1.32% |
| 2024-04-29 | 8.63 | 8.89 | 0.33 | 3.86% | 8.57 | 8.89 | 41797 | 3672.46 | 1.69% |
| 2024-04-26 | 8.45 | 8.56 | -0.16 | -1.83% | 8.36 | 8.65 | 44716 | 3797.28 | 1.81% |
| 2024-04-25 | 8.53 | 8.72 | 0.19 | 2.23% | 8.44 | 8.86 | 35950 | 3121.78 | 1.45% |
| 2024-04-24 | 8.36 | 8.53 | 0.16 | 1.91% | 8.34 | 8.55 | 25209 | 2134.72 | 1.02% |
| 2024-04-23 | 8.39 | 8.37 | 0.15 | 1.82% | 8.32 | 8.51 | 24507 | 2057.89 | 0.99% |
| 2024-04-22 | 8.25 | 8.22 | 0.00 | 0.00% | 7.97 | 8.44 | 27879 | 2295.23 | 1.13% |
| 2024-04-19 | 8.45 | 8.22 | -0.12 | -1.44% | 8.17 | 8.47 | 21481 | 1776.69 | 0.87% |
| 2024-04-18 | 8.29 | 8.34 | 0.05 | 0.60% | 8.09 | 8.54 | 32326 | 2691.74 | 1.31% |
| 2024-04-17 | 7.65 | 8.29 | 0.64 | 8.37% | 7.65 | 8.29 | 43707 | 3553.35 | 1.77% |
| 2024-04-16 | 8.35 | 7.65 | -0.85 | -10.00% | 7.65 | 8.40 | 51059 | 3991.38 | 2.06% |
| 2024-04-15 | 9.12 | 8.50 | -0.49 | -5.45% | 8.35 | 9.14 | 49544 | 4270.68 | 2.00% |
| 2024-04-12 | 9.14 | 8.99 | -0.16 | -1.75% | 8.97 | 9.28 | 26998 | 2458.55 | 1.09% |
| 2024-04-11 | 8.93 | 9.15 | 0.08 | 0.88% | 8.85 | 9.29 | 32018 | 2934.26 | 1.29% |
| 2024-04-10 | 9.46 | 9.07 | -0.44 | -4.63% | 8.96 | 9.46 | 46065 | 4211.36 | 1.86% |
| 2024-04-09 | 9.30 | 9.51 | 0.23 | 2.48% | 9.30 | 9.59 | 32496 | 3079.84 | 1.31% |
| 2024-04-08 | 9.62 | 9.28 | -0.33 | -3.43% | 9.27 | 9.75 | 39517 | 3709.43 | 1.60% |
| 2024-04-03 | 9.90 | 9.61 | -0.31 | -3.13% | 9.51 | 9.96 | 42456 | 4091.69 | 1.71% |
| 2024-04-02 | 10.09 | 9.92 | -0.20 | -1.98% | 9.11 | 10.11 | 65177 | 6449.76 | 2.63% |
| 2024-04-01 | 9.84 | 10.12 | 0.27 | 2.74% | 9.79 | 10.28 | 70867 | 7098.39 | 2.86% |
| 2024-03-29 | 9.74 | 9.85 | 0.22 | 2.28% | 9.67 | 10.35 | 60426 | 5980.09 | 2.44% |
| 2024-03-28 | 9.38 | 9.63 | 0.26 | 2.77% | 9.29 | 9.75 | 57366 | 5505.33 | 2.32% |
| 2024-03-27 | 9.89 | 9.37 | -0.79 | -7.78% | 9.30 | 10.07 | 65827 | 6372.33 | 2.66% |
| 2024-03-26 | 9.82 | 10.16 | 0.36 | 3.67% | 9.82 | 10.67 | 77375 | 7831.73 | 3.13% |
| 2024-03-25 | 10.06 | 9.80 | -0.40 | -3.92% | 9.74 | 10.20 | 74932 | 7493.98 | 3.03% |
| 2024-03-22 | 10.35 | 10.20 | -0.23 | -2.21% | 10.01 | 10.65 | 114100 | 11735.71 | 4.61% |
| 2024-03-21 | 10.45 | 10.43 | -0.32 | -2.98% | 10.28 | 10.49 | 120949 | 12571.66 | 4.89% |
| 2024-03-20 | 10.67 | 10.75 | 0.08 | 0.75% | 10.28 | 11.17 | 211059 | 22226.54 | 8.53% |
| 2024-03-19 | 9.71 | 10.67 | 0.97 | 10.00% | 9.65 | 10.67 | 70668 | 7380.91 | 2.85% |
| 2024-03-18 | 9.44 | 9.70 | 0.28 | 2.97% | 9.42 | 9.72 | 61193 | 5856.76 | 2.47% |
| 2024-03-15 | 9.30 | 9.42 | 0.09 | 0.96% | 9.26 | 9.42 | 32995 | 3089.47 | 1.33% |
| 2024-03-14 | 9.48 | 9.33 | -0.15 | -1.58% | 9.20 | 9.55 | 41454 | 3888.98 | 1.67% |
| 2024-03-13 | 9.46 | 9.48 | 0.01 | 0.11% | 9.35 | 9.51 | 50944 | 4805.98 | 2.06% |
| 2024-03-12 | 9.53 | 9.47 | 0.02 | 0.21% | 9.30 | 9.65 | 77391 | 7318.03 | 3.13% |
| 2024-03-11 | 9.03 | 9.45 | 0.42 | 4.65% | 9.03 | 9.93 | 101692 | 9667.54 | 4.11% |
| 2024-03-08 | 9.01 | 9.03 | 0.02 | 0.22% | 8.80 | 9.11 | 47465 | 4252.37 | 1.92% |
| 2024-03-07 | 9.35 | 9.01 | -0.43 | -4.56% | 8.95 | 9.45 | 79727 | 7309.57 | 3.22% |
| 2024-03-06 | 9.20 | 9.44 | 0.14 | 1.51% | 9.03 | 9.60 | 107205 | 10083.38 | 4.33% |
| 2024-03-05 | 9.76 | 9.30 | -0.66 | -6.63% | 9.20 | 9.93 | 166179 | 15640.46 | 6.71% |
| 2024-03-04 | 9.96 | 9.96 | 0.41 | 4.29% | 9.94 | 10.51 | 209031 | 21421.87 | 8.44% |
| 2024-03-01 | 8.69 | 9.55 | 0.87 | 10.02% | 8.65 | 9.55 | 59325 | 5421.50 | 2.40% |
| 2024-02-29 | 8.19 | 8.68 | 0.26 | 3.09% | 8.12 | 8.69 | 69606 | 5911.27 | 2.81% |
| 2024-02-28 | 9.33 | 8.42 | -0.89 | -9.56% | 8.38 | 9.55 | 94402 | 8414.87 | 3.81% |
| 2024-02-27 | 8.75 | 9.31 | 0.52 | 5.92% | 8.66 | 9.32 | 49159 | 4457.20 | 1.99% |
| 2024-02-26 | 8.50 | 8.79 | 0.34 | 4.02% | 8.50 | 9.09 | 66127 | 5822.69 | 2.67% |
| 2024-02-23 | 8.20 | 8.45 | 0.33 | 4.06% | 8.10 | 8.47 | 44377 | 3680.53 | 1.79% |
| 2024-02-22 | 7.86 | 8.12 | 0.32 | 4.10% | 7.77 | 8.12 | 50873 | 4062.54 | 2.05% |
| 2024-02-21 | 7.49 | 7.80 | 0.27 | 3.59% | 7.41 | 8.05 | 71536 | 5593.19 | 2.89% |
| 2024-02-20 | 7.52 | 7.53 | 0.01 | 0.13% | 7.18 | 7.56 | 45665 | 3383.95 | 1.84% |
| 2024-02-19 | 7.14 | 7.52 | 0.42 | 5.92% | 7.09 | 7.73 | 88677 | 6446.16 | 3.58% |
| 2024-02-08 | 6.40 | 7.10 | 0.30 | 4.41% | 6.13 | 7.26 | 103269 | 6842.81 | 4.17% |
| 2024-02-07 | 7.55 | 6.80 | -0.76 | -10.05% | 6.80 | 7.60 | 82464 | 5725.98 | 3.33% |
| 2024-02-06 | 7.51 | 7.56 | -0.78 | -9.35% | 7.51 | 7.97 | 84256 | 6391.06 | 3.40% |
| 2024-02-05 | 8.95 | 8.34 | -0.93 | -10.03% | 8.34 | 9.18 | 22258 | 1874.29 | 0.90% |
| 2024-02-02 | 9.38 | 9.27 | -0.28 | -2.93% | 9.06 | 9.73 | 53653 | 5025.06 | 2.17% |
| 2024-02-01 | 9.56 | 9.55 | -0.02 | -0.21% | 9.04 | 9.58 | 41796 | 3913.43 | 1.69% |
| 2024-01-31 | 10.44 | 9.57 | -0.85 | -8.16% | 9.48 | 10.44 | 39628 | 3909.79 | 1.60% |
| 2024-01-30 | 10.68 | 10.42 | -0.38 | -3.52% | 10.39 | 10.89 | 20125 | 2138.22 | 0.81% |