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 | 8.48 | 8.69 | 0.21 | 2.48% | 8.48 | 8.73 | 132772 | 11505.65 | 1.29% |
| 2024-05-08 | 8.75 | 8.48 | -0.24 | -2.75% | 8.45 | 8.75 | 159529 | 13674.59 | 1.55% |
| 2024-05-07 | 8.74 | 8.72 | -0.08 | -0.91% | 8.63 | 8.81 | 153559 | 13391.25 | 1.50% |
| 2024-05-06 | 8.48 | 8.80 | 0.45 | 5.39% | 8.46 | 8.85 | 330339 | 28682.99 | 3.22% |
| 2024-04-30 | 8.77 | 8.35 | -0.53 | -5.97% | 8.30 | 8.83 | 347474 | 29219.67 | 3.38% |
| 2024-04-29 | 8.68 | 8.88 | 0.20 | 2.30% | 8.64 | 8.90 | 164643 | 14547.99 | 1.60% |
| 2024-04-26 | 8.49 | 8.68 | 0.14 | 1.64% | 8.48 | 8.70 | 114179 | 9836.55 | 1.11% |
| 2024-04-25 | 8.48 | 8.54 | 0.05 | 0.59% | 8.39 | 8.65 | 110687 | 9452.76 | 1.08% |
| 2024-04-24 | 8.34 | 8.49 | 0.17 | 2.04% | 8.28 | 8.49 | 88982 | 7488.70 | 0.87% |
| 2024-04-23 | 8.32 | 8.32 | 0.00 | 0.00% | 8.22 | 8.40 | 113324 | 9415.53 | 1.10% |
| 2024-04-22 | 8.32 | 8.32 | -0.08 | -0.95% | 8.20 | 8.48 | 112511 | 9358.14 | 1.10% |
| 2024-04-19 | 8.57 | 8.40 | -0.13 | -1.52% | 8.37 | 8.61 | 127570 | 10774.10 | 1.24% |
| 2024-04-18 | 8.50 | 8.53 | 0.02 | 0.24% | 8.40 | 8.64 | 168463 | 14389.63 | 1.64% |
| 2024-04-17 | 8.08 | 8.51 | 0.52 | 6.51% | 8.08 | 8.52 | 195784 | 16377.27 | 1.91% |
| 2024-04-16 | 8.48 | 7.99 | -0.49 | -5.78% | 7.99 | 8.53 | 248860 | 20353.06 | 2.42% |
| 2024-04-15 | 8.58 | 8.48 | -0.10 | -1.17% | 8.31 | 8.77 | 209202 | 17814.83 | 2.04% |
| 2024-04-12 | 8.81 | 8.58 | -0.28 | -3.16% | 8.55 | 8.86 | 185367 | 16091.60 | 1.81% |
| 2024-04-11 | 8.62 | 8.86 | 0.17 | 1.96% | 8.46 | 9.00 | 273737 | 23996.21 | 2.67% |
| 2024-04-10 | 9.19 | 8.69 | -0.52 | -5.65% | 8.63 | 9.22 | 422614 | 37057.02 | 4.12% |
| 2024-04-09 | 8.94 | 9.21 | 0.30 | 3.37% | 8.92 | 9.24 | 157498 | 14369.35 | 1.53% |
| 2024-04-08 | 9.16 | 8.91 | -0.22 | -2.41% | 8.89 | 9.19 | 142267 | 12827.11 | 1.39% |
| 2024-04-03 | 9.41 | 9.13 | -0.34 | -3.59% | 9.11 | 9.46 | 150705 | 13877.24 | 1.47% |
| 2024-04-02 | 9.40 | 9.47 | 0.05 | 0.53% | 9.38 | 9.56 | 157121 | 14878.94 | 1.53% |
| 2024-04-01 | 9.17 | 9.42 | 0.25 | 2.73% | 9.17 | 9.45 | 124368 | 11649.75 | 1.21% |
| 2024-03-29 | 8.97 | 9.17 | 0.20 | 2.23% | 8.97 | 9.17 | 94276 | 8584.30 | 0.92% |
| 2024-03-28 | 8.88 | 8.97 | 0.11 | 1.24% | 8.84 | 9.12 | 120579 | 10836.15 | 1.17% |
| 2024-03-27 | 9.15 | 8.86 | -0.33 | -3.59% | 8.84 | 9.22 | 129948 | 11732.56 | 1.27% |
| 2024-03-26 | 9.15 | 9.19 | -0.01 | -0.11% | 9.03 | 9.27 | 111073 | 10193.19 | 1.08% |
| 2024-03-25 | 9.37 | 9.20 | -0.14 | -1.50% | 9.17 | 9.42 | 134624 | 12522.78 | 1.31% |
| 2024-03-22 | 9.41 | 9.34 | -0.09 | -0.95% | 9.28 | 9.47 | 138354 | 12952.33 | 1.35% |
| 2024-03-21 | 9.50 | 9.43 | -0.06 | -0.63% | 9.30 | 9.58 | 126213 | 11885.00 | 1.23% |
| 2024-03-20 | 9.35 | 9.49 | 0.15 | 1.61% | 9.32 | 9.51 | 127862 | 12057.71 | 1.25% |
| 2024-03-19 | 9.41 | 9.34 | -0.09 | -0.95% | 9.32 | 9.54 | 177659 | 16748.91 | 1.73% |
| 2024-03-18 | 9.38 | 9.43 | 0.15 | 1.62% | 9.26 | 9.45 | 140428 | 13153.05 | 1.37% |
| 2024-03-15 | 9.22 | 9.28 | 0.10 | 1.09% | 9.15 | 9.35 | 155601 | 14380.92 | 1.52% |
| 2024-03-14 | 9.21 | 9.18 | -0.01 | -0.11% | 9.10 | 9.29 | 185782 | 17079.20 | 1.81% |
| 2024-03-13 | 9.17 | 9.19 | 0.03 | 0.33% | 9.14 | 9.25 | 111746 | 10274.17 | 1.09% |
| 2024-03-12 | 9.26 | 9.16 | -0.09 | -0.97% | 9.04 | 9.26 | 162668 | 14862.45 | 1.58% |
| 2024-03-11 | 8.98 | 9.25 | 0.29 | 3.24% | 8.98 | 9.27 | 210532 | 19298.80 | 2.05% |
| 2024-03-08 | 8.84 | 8.96 | 0.12 | 1.36% | 8.83 | 8.99 | 117338 | 10487.59 | 1.14% |
| 2024-03-07 | 9.15 | 8.84 | -0.26 | -2.86% | 8.84 | 9.17 | 142283 | 12767.64 | 1.39% |
| 2024-03-06 | 8.96 | 9.10 | 0.06 | 0.66% | 8.92 | 9.28 | 160575 | 14583.24 | 1.56% |
| 2024-03-05 | 8.99 | 9.04 | 0.01 | 0.11% | 8.93 | 9.13 | 159424 | 14404.91 | 1.55% |
| 2024-03-04 | 9.01 | 9.03 | -0.04 | -0.44% | 8.87 | 9.15 | 192968 | 17334.35 | 1.88% |
| 2024-03-01 | 8.90 | 9.07 | 0.27 | 3.07% | 8.81 | 9.16 | 269702 | 24319.21 | 2.63% |
| 2024-02-29 | 8.43 | 8.80 | 0.35 | 4.14% | 8.36 | 8.81 | 170248 | 14737.08 | 1.66% |
| 2024-02-28 | 8.95 | 8.45 | -0.44 | -4.95% | 8.43 | 9.04 | 224439 | 19684.24 | 2.19% |
| 2024-02-27 | 8.75 | 8.89 | 0.14 | 1.60% | 8.67 | 8.90 | 138951 | 12211.54 | 1.35% |
| 2024-02-26 | 8.70 | 8.75 | 0.18 | 2.10% | 8.61 | 8.88 | 169331 | 14816.46 | 1.65% |
| 2024-02-23 | 8.55 | 8.57 | 0.08 | 0.94% | 8.41 | 8.60 | 141917 | 12057.34 | 1.38% |
| 2024-02-22 | 8.41 | 8.49 | 0.08 | 0.95% | 8.33 | 8.51 | 118471 | 9995.07 | 1.15% |
| 2024-02-21 | 8.31 | 8.41 | 0.10 | 1.20% | 8.22 | 8.66 | 149884 | 12723.99 | 1.46% |
| 2024-02-20 | 8.31 | 8.31 | -0.02 | -0.24% | 8.14 | 8.35 | 115060 | 9504.79 | 1.12% |
| 2024-02-19 | 8.32 | 8.33 | 0.11 | 1.34% | 8.23 | 8.53 | 239754 | 20052.46 | 2.34% |
| 2024-02-08 | 7.95 | 8.22 | 0.41 | 5.25% | 7.92 | 8.30 | 283641 | 23160.58 | 2.76% |
| 2024-02-07 | 7.49 | 7.81 | 0.34 | 4.55% | 7.49 | 7.96 | 255437 | 19926.92 | 2.49% |
| 2024-02-06 | 6.86 | 7.47 | 0.54 | 7.79% | 6.78 | 7.53 | 263959 | 18877.29 | 2.57% |
| 2024-02-05 | 7.32 | 6.93 | -0.52 | -6.98% | 6.71 | 7.40 | 260849 | 18206.38 | 2.54% |
| 2024-02-02 | 7.84 | 7.45 | -0.39 | -4.97% | 7.17 | 7.94 | 204774 | 15436.63 | 1.99% |
| 2024-02-01 | 7.86 | 7.84 | -0.03 | -0.38% | 7.66 | 8.04 | 137315 | 10805.67 | 1.34% |
| 2024-01-31 | 8.15 | 7.87 | -0.35 | -4.26% | 7.85 | 8.27 | 157175 | 12600.88 | 1.53% |