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 | 8.40 | 8.69 | 0.43 | 5.21% | 8.36 | 9.08 | 107738 | 9420.02 | 5.75% |
| 2024-05-08 | 8.34 | 8.26 | -0.13 | -1.55% | 8.20 | 8.44 | 37206 | 3087.97 | 1.99% |
| 2024-05-07 | 8.31 | 8.39 | 0.04 | 0.48% | 8.30 | 8.47 | 44551 | 3733.90 | 2.38% |
| 2024-05-06 | 8.19 | 8.35 | 0.32 | 3.99% | 8.19 | 8.36 | 54428 | 4516.20 | 2.91% |
| 2024-04-30 | 8.43 | 8.03 | -0.11 | -1.35% | 7.93 | 8.47 | 61542 | 4993.14 | 3.29% |
| 2024-04-29 | 7.88 | 8.14 | 0.17 | 2.13% | 7.81 | 8.21 | 73538 | 5958.55 | 3.93% |
| 2024-04-26 | 7.83 | 7.97 | 0.37 | 4.87% | 7.46 | 8.11 | 87304 | 6850.98 | 4.66% |
| 2024-04-25 | 7.50 | 7.60 | 0.09 | 1.20% | 7.37 | 7.77 | 47761 | 3649.68 | 2.55% |
| 2024-04-24 | 7.37 | 7.51 | 0.25 | 3.44% | 7.20 | 7.56 | 49551 | 3683.73 | 2.64% |
| 2024-04-23 | 7.11 | 7.26 | 0.15 | 2.11% | 7.11 | 7.38 | 31842 | 2312.74 | 1.70% |
| 2024-04-22 | 7.19 | 7.11 | -0.11 | -1.52% | 6.90 | 7.24 | 36027 | 2553.71 | 1.92% |
| 2024-04-19 | 7.31 | 7.22 | -0.15 | -2.04% | 7.18 | 7.47 | 42903 | 3114.81 | 2.29% |
| 2024-04-18 | 7.66 | 7.37 | -0.21 | -2.77% | 7.25 | 7.90 | 67671 | 5040.69 | 3.61% |
| 2024-04-17 | 6.88 | 7.58 | 0.84 | 12.46% | 6.88 | 7.63 | 85243 | 6356.09 | 4.55% |
| 2024-04-16 | 7.63 | 6.74 | -1.06 | -13.59% | 6.70 | 7.68 | 94574 | 6615.53 | 5.05% |
| 2024-04-15 | 8.43 | 7.80 | -0.81 | -9.41% | 7.63 | 8.64 | 104816 | 8405.50 | 5.59% |
| 2024-04-12 | 9.10 | 8.61 | -0.52 | -5.70% | 8.52 | 9.17 | 103219 | 9025.29 | 5.51% |
| 2024-04-11 | 9.32 | 9.13 | -0.28 | -2.98% | 9.03 | 9.44 | 92442 | 8476.94 | 4.93% |
| 2024-04-10 | 9.69 | 9.41 | -0.43 | -4.37% | 9.26 | 9.80 | 134013 | 12645.62 | 7.15% |
| 2024-04-09 | 9.00 | 9.84 | 0.92 | 10.31% | 8.93 | 10.26 | 215114 | 20865.63 | 11.48% |
| 2024-04-08 | 9.30 | 8.92 | -0.46 | -4.90% | 8.90 | 9.55 | 99732 | 9134.48 | 5.32% |
| 2024-04-03 | 9.29 | 9.38 | 0.03 | 0.32% | 9.24 | 9.85 | 150787 | 14253.32 | 8.05% |
| 2024-04-02 | 8.96 | 9.35 | 0.38 | 4.24% | 8.95 | 9.40 | 124969 | 11577.98 | 6.67% |
| 2024-04-01 | 8.80 | 8.97 | 0.24 | 2.75% | 8.72 | 9.18 | 63225 | 5698.29 | 3.37% |
| 2024-03-29 | 8.58 | 8.73 | 0.15 | 1.75% | 8.51 | 8.83 | 43158 | 3750.71 | 2.30% |
| 2024-03-28 | 8.34 | 8.58 | 0.24 | 2.88% | 8.29 | 8.68 | 53086 | 4538.70 | 2.83% |
| 2024-03-27 | 8.86 | 8.34 | -0.54 | -6.08% | 8.34 | 9.08 | 59826 | 5184.31 | 3.19% |
| 2024-03-26 | 8.64 | 8.88 | 0.26 | 3.02% | 8.58 | 8.99 | 69273 | 6075.72 | 3.70% |
| 2024-03-25 | 8.92 | 8.62 | -0.38 | -4.22% | 8.60 | 9.06 | 55257 | 4873.48 | 2.95% |
| 2024-03-22 | 9.22 | 9.00 | -0.30 | -3.23% | 8.89 | 9.28 | 66017 | 5965.98 | 3.52% |
| 2024-03-21 | 9.38 | 9.30 | -0.11 | -1.17% | 9.09 | 9.52 | 84567 | 7838.62 | 4.51% |
| 2024-03-20 | 9.25 | 9.41 | 0.04 | 0.43% | 9.16 | 9.64 | 119095 | 11231.03 | 6.36% |
| 2024-03-19 | 9.04 | 9.37 | 0.30 | 3.31% | 9.02 | 10.09 | 159310 | 15112.07 | 8.50% |
| 2024-03-18 | 8.95 | 9.07 | 0.14 | 1.57% | 8.94 | 9.09 | 76375 | 6881.92 | 4.08% |
| 2024-03-15 | 8.72 | 8.93 | 0.17 | 1.94% | 8.61 | 8.94 | 57393 | 5057.95 | 3.06% |
| 2024-03-14 | 8.80 | 8.76 | -0.11 | -1.24% | 8.60 | 8.94 | 56106 | 4926.32 | 2.99% |
| 2024-03-13 | 8.79 | 8.87 | -0.01 | -0.11% | 8.71 | 8.88 | 61166 | 5379.87 | 3.26% |
| 2024-03-12 | 8.93 | 8.88 | -0.17 | -1.88% | 8.75 | 9.03 | 95726 | 8459.98 | 5.11% |
| 2024-03-11 | 8.47 | 9.05 | 0.56 | 6.60% | 8.47 | 9.33 | 125322 | 11152.38 | 6.69% |
| 2024-03-08 | 8.41 | 8.49 | 0.10 | 1.19% | 8.39 | 8.69 | 61052 | 5192.76 | 3.26% |
| 2024-03-07 | 8.38 | 8.39 | 0.04 | 0.48% | 8.32 | 8.61 | 56803 | 4801.60 | 3.03% |
| 2024-03-06 | 8.05 | 8.35 | 0.11 | 1.33% | 8.05 | 8.45 | 49976 | 4158.24 | 2.67% |
| 2024-03-05 | 8.48 | 8.24 | -0.37 | -4.30% | 8.20 | 8.56 | 65358 | 5463.35 | 3.49% |
| 2024-03-04 | 8.81 | 8.61 | 0.03 | 0.35% | 8.36 | 8.95 | 79161 | 6809.27 | 4.22% |
| 2024-03-01 | 8.52 | 8.58 | 0.05 | 0.59% | 8.30 | 8.70 | 87585 | 7449.67 | 4.67% |
| 2024-02-29 | 7.86 | 8.53 | 0.50 | 6.23% | 7.83 | 8.74 | 123304 | 10243.78 | 6.58% |
| 2024-02-28 | 8.82 | 8.03 | -0.75 | -8.54% | 8.02 | 9.35 | 145257 | 12701.52 | 7.75% |
| 2024-02-27 | 8.50 | 8.78 | 0.29 | 3.42% | 8.38 | 8.78 | 71745 | 6203.68 | 3.83% |
| 2024-02-26 | 8.40 | 8.49 | 0.25 | 3.03% | 8.30 | 8.73 | 98598 | 8392.19 | 5.26% |
| 2024-02-23 | 7.98 | 8.24 | 0.34 | 4.30% | 7.93 | 8.28 | 79992 | 6512.86 | 4.27% |
| 2024-02-22 | 7.59 | 7.90 | 0.21 | 2.73% | 7.59 | 7.91 | 71197 | 5555.82 | 3.80% |
| 2024-02-21 | 7.31 | 7.69 | 0.31 | 4.20% | 7.21 | 8.41 | 105314 | 8312.98 | 5.62% |
| 2024-02-20 | 7.14 | 7.38 | 0.22 | 3.07% | 7.00 | 7.41 | 69779 | 5055.66 | 3.72% |
| 2024-02-19 | 6.85 | 7.16 | 0.31 | 4.53% | 6.85 | 7.40 | 90631 | 6454.09 | 4.84% |
| 2024-02-08 | 6.09 | 6.85 | 0.65 | 10.48% | 5.80 | 7.15 | 139023 | 8868.65 | 7.42% |
| 2024-02-07 | 6.57 | 6.20 | -0.35 | -5.34% | 6.01 | 6.63 | 119881 | 7568.69 | 6.40% |
| 2024-02-06 | 6.34 | 6.55 | -0.08 | -1.21% | 5.91 | 6.93 | 107265 | 6824.53 | 5.72% |
| 2024-02-05 | 7.83 | 6.63 | -1.21 | -15.43% | 6.51 | 7.83 | 100621 | 6919.54 | 5.37% |
| 2024-02-02 | 8.50 | 7.84 | -0.51 | -6.11% | 7.51 | 8.59 | 72873 | 5867.83 | 3.89% |
| 2024-02-01 | 8.44 | 8.35 | -0.19 | -2.22% | 8.16 | 8.59 | 67042 | 5597.74 | 3.58% |
| 2024-01-31 | 9.36 | 8.54 | -0.97 | -10.20% | 8.54 | 9.45 | 79331 | 7082.19 | 4.23% |
| 2024-01-30 | 9.77 | 9.51 | -0.26 | -2.66% | 9.48 | 9.94 | 39305 | 3821.38 | 2.10% |