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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.16 | 8.93 | -0.23 | -2.51% | 8.90 | 9.16 | 36499 | 3283.27 | 1.80% |
| 2024-05-07 | 9.15 | 9.16 | -0.03 | -0.33% | 9.08 | 9.23 | 45151 | 4135.18 | 2.22% |
| 2024-05-06 | 9.18 | 9.19 | 0.14 | 1.55% | 9.05 | 9.29 | 52278 | 4788.19 | 2.57% |
| 2024-04-30 | 9.20 | 9.05 | -0.14 | -1.52% | 8.94 | 9.27 | 59495 | 5405.63 | 2.93% |
| 2024-04-29 | 9.03 | 9.19 | 0.27 | 3.03% | 8.99 | 9.25 | 57792 | 5298.86 | 2.85% |
| 2024-04-26 | 8.74 | 8.92 | 0.24 | 2.76% | 8.70 | 9.04 | 58955 | 5258.64 | 2.90% |
| 2024-04-25 | 8.69 | 8.68 | -0.02 | -0.23% | 8.53 | 8.76 | 44928 | 3901.66 | 2.21% |
| 2024-04-24 | 8.45 | 8.70 | 0.30 | 3.57% | 8.40 | 8.70 | 51778 | 4465.26 | 2.55% |
| 2024-04-23 | 8.20 | 8.40 | 0.27 | 3.32% | 8.20 | 8.50 | 55006 | 4620.59 | 2.71% |
| 2024-04-22 | 8.24 | 8.13 | -0.10 | -1.22% | 7.82 | 8.27 | 38567 | 3119.79 | 1.90% |
| 2024-04-19 | 8.35 | 8.23 | -0.15 | -1.79% | 8.18 | 8.48 | 41156 | 3416.76 | 2.03% |
| 2024-04-18 | 8.67 | 8.38 | -0.26 | -3.01% | 8.35 | 8.67 | 70268 | 5959.97 | 3.46% |
| 2024-04-17 | 7.77 | 8.64 | 1.08 | 14.29% | 7.77 | 8.76 | 96283 | 8068.85 | 4.74% |
| 2024-04-16 | 8.44 | 7.56 | -0.86 | -10.21% | 7.50 | 8.44 | 89514 | 6958.20 | 4.41% |
| 2024-04-15 | 8.96 | 8.42 | -0.54 | -6.03% | 8.28 | 9.00 | 67180 | 5729.35 | 3.31% |
| 2024-04-12 | 8.95 | 8.96 | -0.01 | -0.11% | 8.93 | 9.14 | 40703 | 3676.74 | 2.00% |
| 2024-04-11 | 8.80 | 8.97 | 0.18 | 2.05% | 8.70 | 9.16 | 60651 | 5470.65 | 2.99% |
| 2024-04-10 | 9.23 | 8.79 | -0.39 | -4.25% | 8.67 | 9.23 | 63665 | 5648.48 | 3.13% |
| 2024-04-09 | 9.10 | 9.18 | 0.07 | 0.77% | 9.06 | 9.25 | 39012 | 3569.29 | 1.92% |
| 2024-04-08 | 9.36 | 9.11 | -0.28 | -2.98% | 9.05 | 9.36 | 49221 | 4508.76 | 2.42% |
| 2024-04-03 | 9.70 | 9.39 | -0.32 | -3.30% | 9.23 | 9.70 | 67444 | 6329.21 | 3.32% |
| 2024-04-02 | 9.99 | 9.71 | -0.29 | -2.90% | 9.62 | 9.99 | 67658 | 6603.52 | 3.33% |
| 2024-04-01 | 9.82 | 10.00 | 0.15 | 1.52% | 9.80 | 10.04 | 68494 | 6811.95 | 3.37% |
| 2024-03-29 | 9.74 | 9.85 | 0.09 | 0.92% | 9.56 | 9.85 | 67123 | 6516.87 | 3.30% |
| 2024-03-28 | 9.30 | 9.76 | 0.51 | 5.51% | 9.27 | 9.87 | 93404 | 9049.76 | 4.60% |
| 2024-03-27 | 9.78 | 9.25 | -0.59 | -6.00% | 9.23 | 9.83 | 87870 | 8342.09 | 4.33% |
| 2024-03-26 | 10.09 | 9.84 | -0.18 | -1.80% | 9.66 | 10.20 | 103010 | 10223.93 | 5.07% |
| 2024-03-25 | 10.47 | 10.02 | -0.55 | -5.20% | 9.99 | 10.59 | 127818 | 13116.84 | 6.29% |
| 2024-03-22 | 10.42 | 10.57 | 0.11 | 1.05% | 10.10 | 10.75 | 198575 | 20785.26 | 9.78% |
| 2024-03-21 | 10.66 | 10.46 | -0.32 | -2.97% | 10.30 | 10.74 | 218823 | 23002.62 | 10.77% |
| 2024-03-20 | 10.06 | 10.78 | 0.72 | 7.16% | 10.00 | 11.35 | 331096 | 35439.67 | 16.30% |
| 2024-03-19 | 10.05 | 10.06 | 0.02 | 0.20% | 9.96 | 10.14 | 100708 | 10126.19 | 4.96% |
| 2024-03-18 | 9.75 | 10.04 | 0.31 | 3.19% | 9.74 | 10.16 | 109493 | 10881.47 | 5.39% |
| 2024-03-15 | 9.66 | 9.73 | 0.06 | 0.62% | 9.50 | 9.74 | 61594 | 5933.37 | 3.03% |
| 2024-03-14 | 9.85 | 9.67 | -0.28 | -2.81% | 9.48 | 9.88 | 93971 | 9112.61 | 4.63% |
| 2024-03-13 | 9.78 | 9.95 | 0.17 | 1.74% | 9.72 | 10.08 | 131231 | 12982.15 | 6.46% |
| 2024-03-12 | 9.61 | 9.78 | 0.18 | 1.88% | 9.55 | 9.84 | 100793 | 9794.18 | 4.96% |
| 2024-03-11 | 9.38 | 9.60 | 0.23 | 2.45% | 9.33 | 9.60 | 80695 | 7681.32 | 3.97% |
| 2024-03-08 | 9.18 | 9.37 | 0.13 | 1.41% | 9.18 | 9.39 | 64052 | 5961.05 | 3.15% |
| 2024-03-07 | 9.48 | 9.24 | -0.26 | -2.74% | 9.20 | 9.61 | 97105 | 9149.10 | 4.78% |
| 2024-03-06 | 9.42 | 9.50 | 0.00 | 0.00% | 9.37 | 9.69 | 85298 | 8118.94 | 4.20% |
| 2024-03-05 | 9.60 | 9.50 | -0.21 | -2.16% | 9.34 | 9.74 | 117549 | 11220.44 | 5.79% |
| 2024-03-04 | 9.90 | 9.71 | -0.19 | -1.92% | 9.45 | 9.97 | 132481 | 12827.02 | 6.52% |
| 2024-03-01 | 9.72 | 9.90 | 0.12 | 1.23% | 9.59 | 9.96 | 143930 | 14094.00 | 7.09% |
| 2024-02-29 | 8.90 | 9.78 | 0.63 | 6.89% | 8.90 | 9.79 | 145023 | 13838.82 | 7.14% |
| 2024-02-28 | 10.37 | 9.15 | -1.44 | -13.60% | 8.91 | 10.49 | 257526 | 25699.95 | 12.68% |
| 2024-02-27 | 9.64 | 10.59 | 0.74 | 7.51% | 9.61 | 10.69 | 298504 | 31070.10 | 14.70% |
| 2024-02-26 | 9.14 | 9.85 | 0.80 | 8.84% | 8.79 | 9.98 | 237386 | 22439.14 | 11.69% |
| 2024-02-23 | 8.60 | 9.05 | 0.44 | 5.11% | 8.48 | 9.07 | 131700 | 11592.63 | 6.48% |
| 2024-02-22 | 8.21 | 8.61 | 0.40 | 4.87% | 8.18 | 8.61 | 121419 | 10243.86 | 5.98% |
| 2024-02-21 | 7.85 | 8.21 | 0.20 | 2.50% | 7.74 | 8.56 | 130741 | 10704.42 | 6.44% |
| 2024-02-20 | 7.88 | 8.01 | 0.08 | 1.01% | 7.60 | 8.14 | 141239 | 11137.22 | 6.95% |
| 2024-02-19 | 7.35 | 7.93 | 0.91 | 12.96% | 7.34 | 7.94 | 156043 | 11940.61 | 7.68% |
| 2024-02-08 | 6.21 | 7.02 | 0.75 | 11.96% | 6.08 | 7.05 | 129433 | 8580.28 | 6.37% |
| 2024-02-07 | 6.96 | 6.27 | -0.66 | -9.52% | 6.13 | 6.97 | 151894 | 9985.83 | 7.48% |
| 2024-02-06 | 6.80 | 6.93 | 0.07 | 1.02% | 6.20 | 7.25 | 139194 | 9198.04 | 6.85% |
| 2024-02-05 | 8.09 | 6.86 | -1.26 | -15.52% | 6.78 | 8.10 | 109401 | 7809.05 | 5.39% |
| 2024-02-02 | 8.64 | 8.12 | -0.47 | -5.47% | 7.80 | 8.91 | 69070 | 5741.34 | 3.40% |
| 2024-02-01 | 8.67 | 8.59 | -0.17 | -1.94% | 8.30 | 8.84 | 60698 | 5222.76 | 2.99% |
| 2024-01-31 | 9.49 | 8.76 | -0.65 | -6.91% | 8.74 | 9.49 | 59057 | 5331.15 | 2.91% |
| 2024-01-30 | 9.62 | 9.41 | -0.33 | -3.39% | 9.41 | 9.75 | 43478 | 4156.76 | 2.14% |