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 | 8.65 | 8.62 | -0.08 | -0.92% | 8.57 | 8.82 | 97779 | 8472.75 | 2.61% |
| 2024-05-08 | 9.00 | 8.70 | -0.29 | -3.23% | 8.67 | 9.01 | 91931 | 8058.31 | 2.46% |
| 2024-05-07 | 8.90 | 8.99 | 0.08 | 0.90% | 8.71 | 9.00 | 121676 | 10809.00 | 3.25% |
| 2024-05-06 | 8.99 | 8.91 | 0.00 | 0.00% | 8.84 | 9.12 | 122121 | 10948.29 | 3.26% |
| 2024-04-30 | 9.11 | 8.91 | -0.27 | -2.94% | 8.82 | 9.22 | 163329 | 14717.98 | 4.36% |
| 2024-04-29 | 9.10 | 9.18 | 0.33 | 3.73% | 8.88 | 9.35 | 211510 | 19242.00 | 5.65% |
| 2024-04-26 | 8.30 | 8.85 | 0.55 | 6.63% | 8.27 | 9.04 | 204558 | 17882.51 | 5.47% |
| 2024-04-25 | 8.18 | 8.30 | 0.00 | 0.00% | 8.13 | 8.46 | 136961 | 11417.19 | 3.66% |
| 2024-04-24 | 7.96 | 8.30 | 0.30 | 3.75% | 7.96 | 8.38 | 215755 | 17777.31 | 5.77% |
| 2024-04-23 | 7.93 | 8.00 | 0.44 | 5.82% | 7.93 | 8.32 | 229117 | 18551.04 | 6.12% |
| 2024-04-22 | 7.81 | 7.56 | -0.29 | -3.69% | 7.43 | 7.82 | 102151 | 7788.45 | 2.73% |
| 2024-04-19 | 8.06 | 7.85 | -0.25 | -3.09% | 7.80 | 8.06 | 112779 | 8885.25 | 3.01% |
| 2024-04-18 | 8.05 | 8.10 | 0.02 | 0.25% | 7.71 | 8.38 | 168204 | 13534.11 | 4.50% |
| 2024-04-17 | 7.54 | 8.08 | 0.32 | 4.12% | 7.50 | 8.16 | 184757 | 14795.08 | 4.94% |
| 2024-04-16 | 8.20 | 7.76 | -0.86 | -9.98% | 7.76 | 8.50 | 120214 | 9489.36 | 3.21% |
| 2024-04-15 | 9.49 | 8.62 | -0.87 | -9.17% | 8.54 | 9.49 | 292857 | 26086.21 | 7.83% |
| 2024-04-12 | 8.62 | 9.49 | 0.86 | 9.97% | 8.61 | 9.49 | 170168 | 15593.80 | 4.55% |
| 2024-04-11 | 8.65 | 8.63 | -0.09 | -1.03% | 8.59 | 8.79 | 118206 | 10270.30 | 3.16% |
| 2024-04-10 | 9.09 | 8.72 | -0.51 | -5.53% | 8.70 | 9.29 | 163045 | 14518.52 | 4.36% |
| 2024-04-09 | 9.39 | 9.23 | 0.01 | 0.11% | 9.09 | 9.55 | 95711 | 8843.81 | 2.56% |
| 2024-04-08 | 9.75 | 9.22 | -0.36 | -3.76% | 9.21 | 9.77 | 118505 | 11165.31 | 3.17% |
| 2024-04-03 | 9.79 | 9.58 | -0.27 | -2.74% | 9.47 | 9.89 | 142177 | 13688.80 | 3.80% |
| 2024-04-02 | 10.20 | 9.85 | -0.35 | -3.43% | 9.79 | 10.21 | 162320 | 16104.23 | 4.34% |
| 2024-04-01 | 10.19 | 10.20 | 0.05 | 0.49% | 9.90 | 10.25 | 208220 | 21000.72 | 5.56% |
| 2024-03-29 | 9.80 | 10.15 | 0.14 | 1.40% | 9.69 | 10.40 | 231414 | 23218.97 | 6.18% |
| 2024-03-28 | 9.57 | 10.01 | 0.43 | 4.49% | 9.47 | 10.14 | 230747 | 22961.75 | 6.17% |
| 2024-03-27 | 10.20 | 9.58 | -0.61 | -5.99% | 9.53 | 10.40 | 198565 | 19562.22 | 5.31% |
| 2024-03-26 | 10.21 | 10.19 | -0.21 | -2.02% | 10.01 | 10.66 | 220047 | 22532.20 | 5.88% |
| 2024-03-25 | 10.74 | 10.40 | -0.55 | -5.02% | 10.35 | 10.90 | 207320 | 22035.55 | 5.54% |
| 2024-03-22 | 11.27 | 10.95 | -0.40 | -3.52% | 10.83 | 11.28 | 268280 | 29447.24 | 7.17% |
| 2024-03-21 | 11.55 | 11.35 | -0.30 | -2.58% | 11.30 | 11.70 | 323395 | 36870.08 | 8.64% |
| 2024-03-20 | 11.60 | 11.65 | -0.30 | -2.51% | 11.01 | 11.81 | 390874 | 45116.64 | 10.44% |
| 2024-03-19 | 11.40 | 11.95 | 0.34 | 2.93% | 11.29 | 12.50 | 586733 | 69104.86 | 15.68% |
| 2024-03-18 | 11.79 | 11.61 | 0.24 | 2.11% | 11.51 | 12.05 | 687874 | 80652.30 | 18.38% |
| 2024-03-15 | 10.59 | 11.37 | 1.03 | 9.96% | 10.45 | 11.37 | 422598 | 46798.64 | 11.29% |
| 2024-03-14 | 10.73 | 10.34 | -1.14 | -9.93% | 10.33 | 11.20 | 650496 | 69656.99 | 17.38% |
| 2024-03-13 | 12.06 | 11.48 | -0.17 | -1.46% | 11.30 | 12.82 | 910647 | 110865.30 | 24.33% |
| 2024-03-12 | 10.85 | 11.65 | 1.06 | 10.01% | 10.40 | 11.65 | 681631 | 75592.02 | 18.21% |
| 2024-03-11 | 9.93 | 10.59 | 0.96 | 9.97% | 9.68 | 10.59 | 670832 | 67442.19 | 17.93% |
| 2024-03-08 | 8.81 | 9.63 | 0.88 | 10.06% | 8.81 | 9.63 | 299646 | 28741.41 | 8.01% |
| 2024-03-07 | 9.38 | 8.75 | -0.62 | -6.62% | 8.75 | 9.48 | 341482 | 30743.30 | 9.12% |
| 2024-03-06 | 9.46 | 9.37 | -0.19 | -1.99% | 9.11 | 9.55 | 378498 | 35255.53 | 10.11% |
| 2024-03-05 | 9.40 | 9.56 | 0.37 | 4.03% | 9.37 | 10.11 | 677222 | 65483.19 | 18.10% |
| 2024-03-04 | 8.50 | 9.19 | 0.84 | 10.06% | 8.50 | 9.19 | 165698 | 14947.37 | 4.43% |
| 2024-03-01 | 8.51 | 8.35 | -0.31 | -3.58% | 8.20 | 8.69 | 338890 | 28442.29 | 9.06% |
| 2024-02-29 | 7.73 | 8.66 | 0.18 | 2.12% | 7.73 | 8.90 | 459918 | 39086.37 | 12.29% |
| 2024-02-28 | 9.59 | 8.48 | -0.94 | -9.98% | 8.48 | 10.36 | 685404 | 66024.60 | 18.31% |
| 2024-02-27 | 8.80 | 9.42 | 0.86 | 10.05% | 8.56 | 9.42 | 531456 | 47945.69 | 14.20% |
| 2024-02-26 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 8032 | 687.54 | 0.21% |
| 2024-02-23 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 8216 | 639.20 | 0.22% |
| 2024-02-22 | 6.78 | 7.07 | 0.64 | 9.95% | 6.78 | 7.07 | 45258 | 3177.95 | 1.21% |
| 2024-02-21 | 6.12 | 6.43 | 0.25 | 4.05% | 6.03 | 6.65 | 195761 | 12562.37 | 5.23% |
| 2024-02-20 | 5.94 | 6.18 | 0.24 | 4.04% | 5.72 | 6.23 | 197827 | 11946.68 | 5.29% |
| 2024-02-19 | 5.51 | 5.94 | 0.47 | 8.59% | 5.50 | 5.96 | 252404 | 14532.97 | 6.74% |
| 2024-02-08 | 4.91 | 5.47 | 0.32 | 6.21% | 4.64 | 5.63 | 348467 | 17132.93 | 9.31% |
| 2024-02-07 | 5.68 | 5.15 | -0.57 | -9.97% | 5.15 | 5.68 | 161986 | 8473.74 | 4.33% |
| 2024-02-06 | 5.72 | 5.72 | -0.63 | -9.92% | 5.72 | 6.08 | 165682 | 9586.44 | 4.43% |
| 2024-02-05 | 7.04 | 6.35 | -0.70 | -9.93% | 6.35 | 7.04 | 88245 | 5714.79 | 2.36% |
| 2024-02-02 | 7.45 | 7.05 | -0.38 | -5.11% | 6.80 | 7.77 | 114653 | 8340.11 | 3.06% |
| 2024-02-01 | 7.45 | 7.43 | -0.18 | -2.37% | 7.29 | 7.69 | 110888 | 8301.94 | 2.96% |
| 2024-01-31 | 7.97 | 7.61 | -0.49 | -6.05% | 7.57 | 8.17 | 173369 | 13646.08 | 4.63% |