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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.95 | 8.83 | -0.17 | -1.89% | 8.70 | 8.96 | 22822 | 2015.28 | 1.91% |
| 2024-05-10 | 9.18 | 9.00 | -0.11 | -1.21% | 8.91 | 9.20 | 19361 | 1742.27 | 1.62% |
| 2024-05-09 | 8.95 | 9.11 | 0.16 | 1.79% | 8.95 | 9.16 | 19727 | 1796.78 | 1.65% |
| 2024-05-08 | 9.04 | 8.95 | -0.18 | -1.97% | 8.93 | 9.14 | 21575 | 1945.95 | 1.81% |
| 2024-05-07 | 9.10 | 9.13 | 0.13 | 1.44% | 8.99 | 9.15 | 21917 | 1993.51 | 1.83% |
| 2024-05-06 | 8.99 | 9.00 | 0.11 | 1.24% | 8.91 | 9.10 | 25272 | 2275.55 | 2.12% |
| 2024-04-30 | 8.95 | 8.89 | -0.02 | -0.22% | 8.82 | 9.03 | 28737 | 2556.24 | 2.41% |
| 2024-04-29 | 8.65 | 8.91 | 0.26 | 3.01% | 8.62 | 8.97 | 39467 | 3477.78 | 3.30% |
| 2024-04-26 | 8.50 | 8.65 | 0.05 | 0.58% | 8.36 | 8.68 | 42192 | 3601.64 | 3.53% |
| 2024-04-25 | 8.47 | 8.60 | 0.12 | 1.42% | 8.35 | 8.66 | 27668 | 2369.11 | 2.32% |
| 2024-04-24 | 8.37 | 8.48 | 0.11 | 1.31% | 8.30 | 8.53 | 27894 | 2355.46 | 2.33% |
| 2024-04-23 | 8.13 | 8.37 | 0.33 | 4.10% | 8.08 | 8.43 | 38725 | 3211.09 | 3.24% |
| 2024-04-22 | 8.11 | 8.04 | -0.13 | -1.59% | 7.87 | 8.21 | 30123 | 2421.12 | 2.52% |
| 2024-04-19 | 8.25 | 8.17 | -0.12 | -1.45% | 8.06 | 8.37 | 25649 | 2105.73 | 2.15% |
| 2024-04-18 | 8.47 | 8.29 | 0.02 | 0.24% | 8.10 | 8.52 | 51631 | 4297.84 | 4.32% |
| 2024-04-17 | 7.72 | 8.27 | 0.75 | 9.97% | 7.72 | 8.27 | 36222 | 2931.89 | 3.03% |
| 2024-04-16 | 8.27 | 7.52 | -0.83 | -9.94% | 7.52 | 8.27 | 43462 | 3369.31 | 3.64% |
| 2024-04-15 | 8.91 | 8.35 | -0.60 | -6.70% | 8.14 | 8.98 | 50185 | 4234.04 | 4.20% |
| 2024-04-12 | 8.94 | 8.95 | 0.00 | 0.00% | 8.92 | 9.07 | 20815 | 1874.68 | 1.74% |
| 2024-04-11 | 8.80 | 8.95 | 0.14 | 1.59% | 8.75 | 9.06 | 28444 | 2546.24 | 2.38% |
| 2024-04-10 | 9.06 | 8.81 | -0.26 | -2.87% | 8.77 | 9.14 | 33687 | 2999.93 | 2.82% |
| 2024-04-09 | 9.00 | 9.07 | 0.08 | 0.89% | 8.91 | 9.10 | 33252 | 3001.02 | 2.78% |
| 2024-04-08 | 9.28 | 8.99 | -0.32 | -3.44% | 8.96 | 9.28 | 39555 | 3599.53 | 3.31% |
| 2024-04-03 | 9.21 | 9.31 | 0.06 | 0.65% | 9.05 | 9.36 | 44851 | 4136.83 | 3.75% |
| 2024-04-02 | 9.18 | 9.25 | 0.08 | 0.87% | 9.10 | 9.27 | 40173 | 3701.59 | 3.36% |
| 2024-04-01 | 9.17 | 9.17 | 0.08 | 0.88% | 9.04 | 9.23 | 49971 | 4559.50 | 4.18% |
| 2024-03-29 | 9.00 | 9.09 | 0.10 | 1.11% | 8.95 | 9.16 | 40113 | 3631.19 | 3.36% |
| 2024-03-28 | 8.69 | 8.99 | 0.26 | 2.98% | 8.69 | 9.12 | 53470 | 4794.77 | 4.48% |
| 2024-03-27 | 9.13 | 8.73 | -0.45 | -4.90% | 8.73 | 9.13 | 52951 | 4719.90 | 4.43% |
| 2024-03-26 | 9.16 | 9.18 | 0.03 | 0.33% | 8.80 | 9.36 | 86570 | 7804.70 | 7.25% |
| 2024-03-25 | 9.54 | 9.15 | -0.94 | -9.32% | 9.08 | 9.75 | 150974 | 14231.98 | 12.64% |
| 2024-03-22 | 11.00 | 10.09 | -1.12 | -9.99% | 10.09 | 11.77 | 221419 | 23797.45 | 18.53% |
| 2024-03-21 | 11.21 | 11.21 | 1.02 | 10.01% | 10.01 | 11.21 | 213104 | 23091.65 | 17.84% |
| 2024-03-20 | 9.24 | 10.19 | 0.93 | 10.04% | 9.09 | 10.19 | 71685 | 6951.84 | 6.00% |
| 2024-03-19 | 8.92 | 9.26 | 0.34 | 3.81% | 8.91 | 9.26 | 45868 | 4195.47 | 3.84% |
| 2024-03-18 | 8.90 | 8.92 | 0.03 | 0.34% | 8.83 | 9.00 | 33919 | 3026.24 | 2.84% |
| 2024-03-15 | 8.58 | 8.89 | 0.31 | 3.61% | 8.52 | 8.89 | 32853 | 2854.31 | 2.75% |
| 2024-03-14 | 8.64 | 8.58 | -0.06 | -0.69% | 8.43 | 8.71 | 22633 | 1942.15 | 1.89% |
| 2024-03-13 | 8.60 | 8.64 | 0.04 | 0.47% | 8.49 | 8.74 | 25882 | 2227.15 | 2.17% |
| 2024-03-12 | 8.45 | 8.60 | 0.15 | 1.78% | 8.33 | 8.60 | 32413 | 2745.05 | 2.71% |
| 2024-03-11 | 8.28 | 8.45 | 0.26 | 3.17% | 8.20 | 8.45 | 37003 | 3083.57 | 3.10% |
| 2024-03-08 | 8.11 | 8.19 | 0.05 | 0.61% | 8.04 | 8.20 | 22112 | 1800.06 | 1.85% |
| 2024-03-07 | 8.18 | 8.14 | -0.01 | -0.12% | 8.10 | 8.39 | 35961 | 2965.55 | 3.01% |
| 2024-03-06 | 7.89 | 8.15 | 0.25 | 3.16% | 7.81 | 8.24 | 31827 | 2574.03 | 2.66% |
| 2024-03-05 | 8.11 | 7.90 | -0.28 | -3.42% | 7.88 | 8.17 | 29311 | 2349.02 | 2.45% |
| 2024-03-04 | 8.26 | 8.18 | -0.03 | -0.37% | 8.05 | 8.37 | 35714 | 2926.20 | 2.99% |
| 2024-03-01 | 8.19 | 8.21 | 0.07 | 0.86% | 8.01 | 8.37 | 47962 | 3917.07 | 4.01% |
| 2024-02-29 | 7.72 | 8.14 | 0.26 | 3.30% | 7.60 | 8.19 | 58545 | 4688.37 | 4.90% |
| 2024-02-28 | 8.75 | 7.88 | -0.87 | -9.94% | 7.88 | 8.95 | 82896 | 6939.97 | 6.94% |
| 2024-02-27 | 8.50 | 8.75 | 0.24 | 2.82% | 8.42 | 8.75 | 48953 | 4219.80 | 4.10% |
| 2024-02-26 | 8.50 | 8.51 | 0.02 | 0.24% | 8.45 | 8.74 | 81045 | 6944.45 | 6.78% |
| 2024-02-23 | 8.31 | 8.49 | 0.14 | 1.68% | 8.16 | 8.58 | 70222 | 5864.37 | 5.88% |
| 2024-02-22 | 8.21 | 8.35 | 0.21 | 2.58% | 7.80 | 8.35 | 81280 | 6599.46 | 6.80% |
| 2024-02-21 | 7.28 | 8.14 | 0.74 | 10.00% | 7.28 | 8.14 | 57953 | 4493.39 | 4.85% |
| 2024-02-20 | 7.70 | 7.40 | -0.06 | -0.80% | 7.28 | 7.80 | 82936 | 6193.83 | 6.94% |
| 2024-02-19 | 7.05 | 7.46 | 0.68 | 10.03% | 7.05 | 7.46 | 20959 | 1542.22 | 1.75% |
| 2024-02-08 | 6.11 | 6.78 | 0.62 | 10.06% | 5.92 | 6.78 | 63956 | 4082.66 | 5.35% |
| 2024-02-07 | 6.82 | 6.16 | -0.68 | -9.94% | 6.16 | 6.86 | 59769 | 3757.37 | 5.00% |
| 2024-02-06 | 6.81 | 6.84 | -0.51 | -6.94% | 6.62 | 7.21 | 64538 | 4355.93 | 5.40% |
| 2024-02-05 | 8.00 | 7.35 | -0.78 | -9.59% | 7.32 | 8.13 | 30354 | 2242.05 | 2.54% |