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 | 8.32 | 8.43 | 0.11 | 1.32% | 8.32 | 8.50 | 112826 | 9527.16 | 2.07% |
| 2024-05-08 | 8.47 | 8.32 | -0.20 | -2.35% | 8.29 | 8.51 | 125305 | 10484.37 | 2.30% |
| 2024-05-07 | 8.47 | 8.52 | 0.08 | 0.95% | 8.37 | 8.53 | 138822 | 11744.56 | 2.55% |
| 2024-05-06 | 8.22 | 8.44 | 0.33 | 4.07% | 8.17 | 8.50 | 159559 | 13306.55 | 2.93% |
| 2024-04-30 | 8.15 | 8.11 | 0.02 | 0.25% | 8.01 | 8.16 | 147542 | 11931.52 | 2.71% |
| 2024-04-29 | 7.94 | 8.09 | 0.15 | 1.89% | 7.75 | 8.14 | 230797 | 18369.62 | 4.24% |
| 2024-04-26 | 7.82 | 7.94 | 0.04 | 0.51% | 7.81 | 7.99 | 132150 | 10466.67 | 2.43% |
| 2024-04-25 | 7.81 | 7.90 | 0.08 | 1.02% | 7.76 | 8.06 | 110187 | 8744.25 | 2.02% |
| 2024-04-24 | 7.74 | 7.82 | 0.03 | 0.39% | 7.69 | 7.86 | 83699 | 6525.13 | 1.54% |
| 2024-04-23 | 7.80 | 7.79 | 0.03 | 0.39% | 7.73 | 7.88 | 70918 | 5522.15 | 1.30% |
| 2024-04-22 | 7.99 | 7.76 | -0.29 | -3.60% | 7.74 | 8.04 | 123395 | 9651.46 | 2.27% |
| 2024-04-19 | 8.16 | 8.05 | -0.17 | -2.07% | 8.03 | 8.31 | 91051 | 7414.94 | 1.67% |
| 2024-04-18 | 8.12 | 8.22 | 0.09 | 1.11% | 7.95 | 8.31 | 132415 | 10834.94 | 2.43% |
| 2024-04-17 | 7.73 | 8.13 | 0.57 | 7.54% | 7.73 | 8.13 | 191826 | 15403.56 | 3.52% |
| 2024-04-16 | 8.30 | 7.56 | -1.23 | -13.99% | 7.53 | 8.30 | 318377 | 24712.87 | 5.85% |
| 2024-04-15 | 9.03 | 8.79 | -0.19 | -2.12% | 8.62 | 9.13 | 110101 | 9745.15 | 2.02% |
| 2024-04-12 | 9.10 | 8.98 | -0.11 | -1.21% | 8.93 | 9.15 | 82052 | 7402.58 | 1.51% |
| 2024-04-11 | 9.11 | 9.09 | -0.07 | -0.76% | 8.96 | 9.24 | 86207 | 7854.07 | 1.58% |
| 2024-04-10 | 9.43 | 9.16 | -0.31 | -3.27% | 9.08 | 9.44 | 104429 | 9625.83 | 1.92% |
| 2024-04-09 | 9.12 | 9.47 | 0.35 | 3.84% | 9.10 | 9.47 | 115958 | 10849.96 | 2.13% |
| 2024-04-08 | 9.38 | 9.12 | -0.28 | -2.98% | 9.10 | 9.43 | 89290 | 8244.52 | 1.64% |
| 2024-04-03 | 9.48 | 9.40 | -0.11 | -1.16% | 9.36 | 9.61 | 107082 | 10124.13 | 1.97% |
| 2024-04-02 | 9.31 | 9.51 | 0.15 | 1.60% | 9.28 | 9.52 | 120104 | 11322.32 | 2.21% |
| 2024-04-01 | 9.22 | 9.36 | 0.15 | 1.63% | 9.22 | 9.48 | 112250 | 10496.24 | 2.06% |
| 2024-03-29 | 9.01 | 9.21 | 0.21 | 2.33% | 8.98 | 9.25 | 103440 | 9447.50 | 1.90% |
| 2024-03-28 | 8.73 | 9.00 | 0.24 | 2.74% | 8.73 | 9.10 | 97858 | 8756.06 | 1.80% |
| 2024-03-27 | 9.10 | 8.76 | -0.37 | -4.05% | 8.76 | 9.23 | 112426 | 10055.06 | 2.07% |
| 2024-03-26 | 8.98 | 9.13 | 0.11 | 1.22% | 8.88 | 9.18 | 133251 | 12057.53 | 2.45% |
| 2024-03-25 | 9.21 | 9.02 | -0.31 | -3.32% | 9.00 | 9.40 | 137137 | 12579.36 | 2.52% |
| 2024-03-22 | 9.62 | 9.33 | -0.32 | -3.32% | 9.30 | 9.62 | 203815 | 19186.29 | 3.74% |
| 2024-03-21 | 9.18 | 9.65 | 0.40 | 4.32% | 9.18 | 9.75 | 309237 | 29593.18 | 5.68% |
| 2024-03-20 | 9.13 | 9.25 | 0.13 | 1.43% | 9.07 | 9.29 | 137584 | 12606.22 | 2.53% |
| 2024-03-19 | 9.17 | 9.12 | -0.10 | -1.08% | 9.10 | 9.24 | 119528 | 10947.37 | 2.20% |
| 2024-03-18 | 9.18 | 9.22 | 0.09 | 0.99% | 9.05 | 9.22 | 145479 | 13291.89 | 2.67% |
| 2024-03-15 | 8.81 | 9.13 | 0.29 | 3.28% | 8.72 | 9.18 | 176165 | 15851.18 | 3.24% |
| 2024-03-14 | 8.96 | 8.84 | -0.11 | -1.23% | 8.71 | 9.03 | 91935 | 8158.17 | 1.69% |
| 2024-03-13 | 9.04 | 8.95 | -0.09 | -1.00% | 8.90 | 9.06 | 95990 | 8601.43 | 1.76% |
| 2024-03-12 | 8.98 | 9.04 | 0.03 | 0.33% | 8.88 | 9.07 | 107039 | 9605.67 | 1.97% |
| 2024-03-11 | 8.75 | 9.01 | 0.27 | 3.09% | 8.75 | 9.03 | 113283 | 10096.26 | 2.08% |
| 2024-03-08 | 8.59 | 8.74 | 0.12 | 1.39% | 8.59 | 8.85 | 65863 | 5739.76 | 1.21% |
| 2024-03-07 | 8.78 | 8.62 | -0.14 | -1.60% | 8.62 | 8.85 | 76293 | 6669.54 | 1.40% |
| 2024-03-06 | 8.60 | 8.76 | 0.10 | 1.15% | 8.59 | 8.88 | 63902 | 5583.61 | 1.17% |
| 2024-03-05 | 8.87 | 8.66 | -0.25 | -2.81% | 8.65 | 8.87 | 85095 | 7430.36 | 1.56% |
| 2024-03-04 | 8.81 | 8.91 | 0.08 | 0.91% | 8.71 | 8.92 | 67684 | 5984.53 | 1.24% |
| 2024-03-01 | 8.74 | 8.83 | 0.08 | 0.91% | 8.68 | 8.86 | 76074 | 6683.26 | 1.40% |
| 2024-02-29 | 8.33 | 8.75 | 0.34 | 4.04% | 8.31 | 8.75 | 100618 | 8670.76 | 1.85% |
| 2024-02-28 | 8.89 | 8.41 | -0.46 | -5.19% | 8.40 | 9.12 | 168946 | 14957.37 | 3.10% |
| 2024-02-27 | 8.69 | 8.87 | 0.14 | 1.60% | 8.60 | 8.89 | 94656 | 8320.90 | 1.74% |
| 2024-02-26 | 8.60 | 8.73 | 0.10 | 1.16% | 8.55 | 8.84 | 110067 | 9563.77 | 2.02% |
| 2024-02-23 | 8.53 | 8.63 | 0.15 | 1.77% | 8.44 | 8.64 | 92926 | 7944.83 | 1.71% |
| 2024-02-22 | 8.38 | 8.48 | 0.07 | 0.83% | 8.35 | 8.58 | 69074 | 5837.02 | 1.27% |
| 2024-02-21 | 8.26 | 8.41 | 0.07 | 0.84% | 8.24 | 8.65 | 99693 | 8442.74 | 1.83% |
| 2024-02-20 | 8.42 | 8.34 | -0.08 | -0.95% | 8.22 | 8.42 | 66748 | 5544.62 | 1.23% |
| 2024-02-19 | 8.51 | 8.42 | -0.03 | -0.36% | 8.32 | 8.57 | 94774 | 7990.41 | 1.74% |
| 2024-02-08 | 8.02 | 8.45 | 0.53 | 6.69% | 8.01 | 8.55 | 121222 | 10060.76 | 2.23% |
| 2024-02-07 | 7.78 | 7.92 | 0.09 | 1.15% | 7.78 | 8.16 | 88160 | 7041.46 | 1.62% |
| 2024-02-06 | 7.28 | 7.83 | 0.60 | 8.30% | 7.03 | 7.90 | 90674 | 6821.73 | 1.67% |
| 2024-02-05 | 7.39 | 7.23 | -0.21 | -2.82% | 6.77 | 7.50 | 137861 | 9796.22 | 2.53% |
| 2024-02-02 | 7.80 | 7.44 | -0.35 | -4.49% | 7.23 | 7.96 | 105258 | 8004.58 | 1.93% |
| 2024-02-01 | 7.78 | 7.79 | -0.09 | -1.14% | 7.67 | 8.01 | 73863 | 5792.40 | 1.36% |
| 2024-01-31 | 8.29 | 7.88 | -0.43 | -5.17% | 7.86 | 8.36 | 90906 | 7342.53 | 1.67% |