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 | 9.01 | 0.16 | 1.81% | 8.80 | 9.04 | 23736 | 2132.01 | 1.79% |
| 2024-05-08 | 9.11 | 8.85 | -0.27 | -2.96% | 8.83 | 9.14 | 32679 | 2916.18 | 2.47% |
| 2024-05-07 | 8.90 | 9.12 | 0.11 | 1.22% | 8.90 | 9.13 | 41403 | 3740.29 | 3.13% |
| 2024-05-06 | 8.60 | 9.01 | 0.56 | 6.63% | 8.60 | 9.06 | 82406 | 7325.25 | 6.23% |
| 2024-04-30 | 8.59 | 8.45 | -0.18 | -2.09% | 8.36 | 8.71 | 58826 | 4996.57 | 4.45% |
| 2024-04-29 | 8.35 | 8.63 | 0.25 | 2.98% | 8.31 | 8.64 | 91194 | 7734.57 | 6.89% |
| 2024-04-26 | 8.36 | 8.38 | -0.02 | -0.24% | 8.18 | 8.59 | 60656 | 5084.58 | 4.59% |
| 2024-04-25 | 8.26 | 8.40 | -0.01 | -0.12% | 8.01 | 8.52 | 66018 | 5490.29 | 4.99% |
| 2024-04-24 | 8.10 | 8.41 | 0.32 | 3.96% | 8.06 | 8.42 | 50054 | 4154.68 | 3.78% |
| 2024-04-23 | 7.83 | 8.09 | 0.22 | 2.80% | 7.83 | 8.15 | 45019 | 3621.26 | 3.40% |
| 2024-04-22 | 7.91 | 7.87 | -0.02 | -0.25% | 7.54 | 7.97 | 58489 | 4561.45 | 4.42% |
| 2024-04-19 | 8.17 | 7.89 | -0.35 | -4.25% | 7.82 | 8.36 | 104457 | 8443.53 | 7.90% |
| 2024-04-18 | 8.52 | 8.24 | -0.33 | -3.85% | 8.10 | 8.53 | 86159 | 7109.44 | 6.51% |
| 2024-04-17 | 7.95 | 8.57 | 0.78 | 10.01% | 7.95 | 8.57 | 119284 | 10047.29 | 9.02% |
| 2024-04-16 | 8.55 | 7.79 | -0.85 | -9.84% | 7.79 | 8.60 | 73081 | 5897.57 | 5.53% |
| 2024-04-15 | 9.09 | 8.64 | -0.63 | -6.80% | 8.34 | 9.24 | 76442 | 6593.44 | 5.78% |
| 2024-04-12 | 9.34 | 9.27 | -0.13 | -1.38% | 9.20 | 9.62 | 40204 | 3767.07 | 3.04% |
| 2024-04-11 | 9.45 | 9.40 | -0.09 | -0.95% | 9.30 | 9.59 | 45088 | 4258.86 | 3.41% |
| 2024-04-10 | 9.71 | 9.49 | -0.28 | -2.87% | 9.26 | 9.77 | 57856 | 5479.00 | 4.37% |
| 2024-04-09 | 9.53 | 9.77 | 0.25 | 2.63% | 9.50 | 9.78 | 55738 | 5383.06 | 4.21% |
| 2024-04-08 | 10.00 | 9.52 | -0.59 | -5.84% | 9.50 | 10.17 | 88605 | 8591.56 | 6.70% |
| 2024-04-03 | 9.81 | 10.11 | -0.19 | -1.84% | 9.81 | 10.24 | 117124 | 11756.08 | 8.86% |
| 2024-04-02 | 10.50 | 10.30 | -0.01 | -0.10% | 10.04 | 11.34 | 245106 | 26369.10 | 18.53% |
| 2024-04-01 | 10.07 | 10.31 | 0.16 | 1.58% | 10.01 | 10.31 | 67445 | 6867.17 | 5.10% |
| 2024-03-29 | 10.26 | 10.15 | -0.05 | -0.49% | 9.83 | 10.32 | 90103 | 8976.24 | 6.81% |
| 2024-03-28 | 9.70 | 10.20 | 0.60 | 6.25% | 9.53 | 10.31 | 96566 | 9644.15 | 7.30% |
| 2024-03-27 | 9.82 | 9.60 | -0.26 | -2.64% | 9.58 | 10.03 | 56806 | 5545.99 | 4.30% |
| 2024-03-26 | 9.82 | 9.86 | 0.03 | 0.31% | 9.65 | 10.12 | 63232 | 6246.79 | 4.78% |
| 2024-03-25 | 9.87 | 9.83 | -0.16 | -1.60% | 9.70 | 10.14 | 56008 | 5558.72 | 4.23% |
| 2024-03-22 | 10.30 | 9.99 | -0.27 | -2.63% | 9.90 | 10.30 | 55028 | 5527.30 | 4.16% |
| 2024-03-21 | 10.09 | 10.26 | 0.16 | 1.58% | 9.88 | 10.31 | 58386 | 5906.89 | 4.41% |
| 2024-03-20 | 9.92 | 10.10 | 0.18 | 1.81% | 9.80 | 10.13 | 54432 | 5426.51 | 4.12% |
| 2024-03-19 | 9.66 | 9.92 | 0.26 | 2.69% | 9.62 | 10.04 | 76840 | 7594.12 | 5.81% |
| 2024-03-18 | 9.47 | 9.66 | 0.21 | 2.22% | 9.41 | 9.74 | 51433 | 4932.19 | 3.89% |
| 2024-03-15 | 9.31 | 9.45 | 0.13 | 1.39% | 9.22 | 9.45 | 45337 | 4256.42 | 3.43% |
| 2024-03-14 | 9.30 | 9.32 | 0.04 | 0.43% | 9.13 | 9.41 | 44706 | 4148.75 | 3.38% |
| 2024-03-13 | 9.32 | 9.28 | -0.06 | -0.64% | 9.12 | 9.38 | 46710 | 4316.21 | 3.53% |
| 2024-03-12 | 9.17 | 9.34 | 0.28 | 3.09% | 8.97 | 9.35 | 62459 | 5731.96 | 4.72% |
| 2024-03-11 | 8.91 | 9.06 | 0.17 | 1.91% | 8.82 | 9.12 | 56878 | 5118.26 | 4.30% |
| 2024-03-08 | 8.99 | 8.89 | 0.03 | 0.34% | 8.80 | 9.03 | 40864 | 3631.88 | 3.09% |
| 2024-03-07 | 8.97 | 8.86 | -0.01 | -0.11% | 8.85 | 9.35 | 57448 | 5197.22 | 4.34% |
| 2024-03-06 | 8.79 | 8.87 | 0.07 | 0.80% | 8.70 | 9.04 | 50746 | 4493.40 | 3.84% |
| 2024-03-05 | 9.00 | 8.80 | -0.21 | -2.33% | 8.74 | 9.03 | 52434 | 4640.85 | 3.96% |
| 2024-03-04 | 9.28 | 9.01 | -0.21 | -2.28% | 8.83 | 9.32 | 73322 | 6610.91 | 5.54% |
| 2024-03-01 | 9.82 | 9.22 | -0.22 | -2.33% | 9.11 | 9.82 | 119975 | 11197.06 | 9.07% |
| 2024-02-29 | 8.50 | 9.44 | 0.86 | 10.02% | 8.50 | 9.44 | 76306 | 6996.71 | 5.77% |
| 2024-02-28 | 9.50 | 8.58 | -0.90 | -9.49% | 8.58 | 9.83 | 94357 | 8788.81 | 7.13% |
| 2024-02-27 | 9.26 | 9.48 | 0.25 | 2.71% | 9.12 | 9.50 | 73905 | 6915.74 | 5.59% |
| 2024-02-26 | 9.27 | 9.23 | 0.00 | 0.00% | 9.06 | 9.61 | 94239 | 8769.94 | 7.13% |
| 2024-02-23 | 8.99 | 9.23 | 0.14 | 1.54% | 8.85 | 9.30 | 94016 | 8544.02 | 7.11% |
| 2024-02-22 | 8.81 | 9.09 | 0.15 | 1.68% | 8.52 | 9.21 | 124431 | 10986.77 | 9.41% |
| 2024-02-21 | 8.12 | 8.94 | 0.81 | 9.96% | 8.00 | 8.94 | 61075 | 5283.08 | 4.62% |
| 2024-02-20 | 8.03 | 8.13 | 0.22 | 2.78% | 7.85 | 8.17 | 50096 | 4028.23 | 3.79% |
| 2024-02-19 | 7.65 | 7.91 | 0.41 | 5.47% | 7.50 | 8.08 | 68627 | 5417.87 | 5.19% |
| 2024-02-08 | 6.63 | 7.50 | 0.68 | 9.97% | 6.48 | 7.50 | 70773 | 5024.90 | 5.35% |
| 2024-02-07 | 7.71 | 6.82 | -0.74 | -9.79% | 6.81 | 7.71 | 93853 | 6672.86 | 7.10% |
| 2024-02-06 | 7.53 | 7.56 | -0.81 | -9.68% | 7.53 | 8.04 | 78078 | 5941.20 | 5.90% |
| 2024-02-05 | 9.29 | 8.37 | -0.93 | -10.00% | 8.37 | 9.29 | 34234 | 2890.66 | 2.59% |
| 2024-02-02 | 9.88 | 9.30 | -0.58 | -5.87% | 8.90 | 10.13 | 40509 | 3856.24 | 3.06% |
| 2024-02-01 | 10.18 | 9.88 | -0.31 | -3.04% | 9.56 | 10.18 | 40112 | 3942.80 | 3.03% |
| 2024-01-31 | 10.86 | 10.19 | -0.68 | -6.26% | 10.13 | 10.86 | 29838 | 3101.46 | 2.26% |