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 | 8.85 | 9.49 | 0.58 | 6.51% | 8.85 | 9.68 | 372191 | 34338.30 | 6.56% |
| 2024-05-07 | 9.05 | 8.91 | 0.28 | 3.24% | 8.74 | 9.24 | 258579 | 23143.13 | 4.56% |
| 2024-05-06 | 8.52 | 8.63 | 0.18 | 2.13% | 8.44 | 8.93 | 136879 | 11825.28 | 2.41% |
| 2024-04-30 | 8.34 | 8.45 | 0.11 | 1.32% | 8.19 | 8.56 | 116998 | 9809.63 | 2.06% |
| 2024-04-29 | 8.00 | 8.34 | 0.32 | 3.99% | 7.97 | 8.34 | 93569 | 7690.32 | 1.65% |
| 2024-04-26 | 7.76 | 8.02 | 0.19 | 2.43% | 7.73 | 8.04 | 131390 | 10391.40 | 2.32% |
| 2024-04-25 | 7.80 | 7.83 | -0.79 | -9.16% | 7.46 | 8.01 | 231971 | 18013.02 | 4.40% |
| 2024-04-24 | 8.63 | 8.62 | -0.02 | -0.23% | 8.49 | 8.65 | 51044 | 4379.12 | 0.97% |
| 2024-04-23 | 8.57 | 8.64 | 0.07 | 0.82% | 8.51 | 8.72 | 44937 | 3872.19 | 0.85% |
| 2024-04-22 | 8.45 | 8.57 | 0.09 | 1.06% | 8.34 | 8.65 | 38188 | 3255.32 | 0.72% |
| 2024-04-19 | 8.52 | 8.48 | -0.09 | -1.05% | 8.42 | 8.63 | 43073 | 3658.03 | 0.81% |
| 2024-04-18 | 8.68 | 8.57 | -0.13 | -1.49% | 8.54 | 8.74 | 56812 | 4908.46 | 1.07% |
| 2024-04-17 | 8.31 | 8.70 | 0.50 | 6.10% | 8.31 | 8.70 | 66653 | 5708.40 | 1.26% |
| 2024-04-16 | 8.57 | 8.20 | -0.45 | -5.20% | 8.20 | 8.65 | 78188 | 6535.20 | 1.48% |
| 2024-04-15 | 8.84 | 8.65 | -0.14 | -1.59% | 8.50 | 8.97 | 71377 | 6226.40 | 1.35% |
| 2024-04-12 | 8.96 | 8.79 | -0.18 | -2.01% | 8.76 | 9.05 | 48124 | 4260.56 | 0.91% |
| 2024-04-11 | 8.94 | 8.97 | -0.03 | -0.33% | 8.89 | 9.09 | 35885 | 3232.62 | 0.68% |
| 2024-04-10 | 9.26 | 9.00 | -0.24 | -2.60% | 8.91 | 9.26 | 46386 | 4190.82 | 0.88% |
| 2024-04-09 | 8.91 | 9.24 | 0.32 | 3.59% | 8.91 | 9.25 | 60716 | 5534.68 | 1.15% |
| 2024-04-08 | 9.30 | 8.92 | -0.38 | -4.09% | 8.92 | 9.30 | 82019 | 7420.13 | 1.55% |
| 2024-04-03 | 9.41 | 9.30 | -0.14 | -1.48% | 9.25 | 9.46 | 56184 | 5246.81 | 1.06% |
| 2024-04-02 | 9.55 | 9.44 | -0.13 | -1.36% | 9.35 | 9.55 | 63321 | 5973.44 | 1.20% |
| 2024-04-01 | 9.40 | 9.57 | 0.17 | 1.81% | 9.40 | 9.58 | 59019 | 5612.62 | 1.12% |
| 2024-03-29 | 9.38 | 9.40 | -0.01 | -0.11% | 9.24 | 9.42 | 59103 | 5511.37 | 1.12% |
| 2024-03-28 | 9.19 | 9.41 | 0.21 | 2.28% | 9.18 | 9.47 | 69346 | 6488.74 | 1.31% |
| 2024-03-27 | 9.45 | 9.20 | -0.23 | -2.44% | 9.19 | 9.51 | 66417 | 6228.62 | 1.26% |
| 2024-03-26 | 9.51 | 9.43 | -0.06 | -0.63% | 9.27 | 9.58 | 74495 | 7011.83 | 1.41% |
| 2024-03-25 | 9.72 | 9.49 | -0.26 | -2.67% | 9.49 | 9.79 | 75618 | 7300.60 | 1.43% |
| 2024-03-22 | 9.96 | 9.75 | -0.30 | -2.99% | 9.72 | 10.04 | 104030 | 10222.41 | 1.97% |
| 2024-03-21 | 10.12 | 10.05 | -0.11 | -1.08% | 9.87 | 10.18 | 127761 | 12789.02 | 2.42% |
| 2024-03-20 | 10.02 | 10.16 | 0.09 | 0.89% | 10.02 | 10.26 | 109808 | 11125.98 | 2.08% |
| 2024-03-19 | 10.24 | 10.07 | -0.17 | -1.66% | 10.01 | 10.35 | 159270 | 16141.30 | 3.01% |
| 2024-03-18 | 9.95 | 10.24 | 0.30 | 3.02% | 9.81 | 10.28 | 200906 | 20236.91 | 3.80% |
| 2024-03-15 | 9.70 | 9.94 | 0.18 | 1.84% | 9.62 | 9.99 | 199368 | 19625.52 | 3.77% |
| 2024-03-14 | 9.51 | 9.76 | 0.32 | 3.39% | 9.51 | 10.15 | 277624 | 27176.82 | 5.25% |
| 2024-03-13 | 9.49 | 9.44 | -0.03 | -0.32% | 9.33 | 9.52 | 86756 | 8183.17 | 1.64% |
| 2024-03-12 | 9.37 | 9.47 | 0.13 | 1.39% | 9.30 | 9.49 | 99732 | 9389.59 | 1.89% |
| 2024-03-11 | 9.15 | 9.34 | 0.16 | 1.74% | 9.10 | 9.34 | 105901 | 9785.83 | 2.00% |
| 2024-03-08 | 9.13 | 9.18 | 0.01 | 0.11% | 8.99 | 9.23 | 82356 | 7497.98 | 1.56% |
| 2024-03-07 | 9.20 | 9.17 | 0.01 | 0.11% | 9.12 | 9.36 | 113075 | 10455.22 | 2.14% |
| 2024-03-06 | 9.01 | 9.16 | 0.06 | 0.66% | 8.99 | 9.24 | 96914 | 8837.88 | 1.83% |
| 2024-03-05 | 9.25 | 9.10 | -0.19 | -2.05% | 9.01 | 9.25 | 82443 | 7513.08 | 1.56% |
| 2024-03-04 | 9.19 | 9.29 | 0.17 | 1.86% | 9.10 | 9.35 | 128117 | 11790.60 | 2.42% |
| 2024-03-01 | 9.12 | 9.12 | 0.04 | 0.44% | 9.00 | 9.23 | 116766 | 10630.08 | 2.21% |
| 2024-02-29 | 8.82 | 9.08 | 0.25 | 2.83% | 8.75 | 9.11 | 120327 | 10824.11 | 2.28% |
| 2024-02-28 | 9.41 | 8.83 | -0.58 | -6.16% | 8.81 | 9.55 | 202156 | 18640.02 | 3.82% |
| 2024-02-27 | 9.18 | 9.41 | 0.12 | 1.29% | 9.12 | 9.41 | 110333 | 10217.01 | 2.09% |
| 2024-02-26 | 9.11 | 9.29 | 0.43 | 4.85% | 9.04 | 9.41 | 178668 | 16467.52 | 3.38% |
| 2024-02-23 | 8.67 | 8.86 | 0.22 | 2.55% | 8.58 | 8.86 | 95177 | 8280.84 | 1.80% |
| 2024-02-22 | 8.50 | 8.64 | 0.09 | 1.05% | 8.48 | 8.67 | 91354 | 7838.52 | 1.73% |
| 2024-02-21 | 8.41 | 8.55 | 0.03 | 0.35% | 8.32 | 8.79 | 119640 | 10296.25 | 2.26% |
| 2024-02-20 | 8.43 | 8.52 | 0.03 | 0.35% | 8.27 | 8.55 | 91153 | 7658.35 | 1.72% |
| 2024-02-19 | 8.62 | 8.49 | -0.04 | -0.47% | 8.34 | 8.68 | 135870 | 11538.62 | 2.57% |
| 2024-02-08 | 8.01 | 8.53 | 0.46 | 5.70% | 8.01 | 8.59 | 175931 | 14765.26 | 3.33% |
| 2024-02-07 | 7.97 | 8.07 | 0.18 | 2.28% | 7.84 | 8.27 | 126482 | 10212.31 | 2.39% |
| 2024-02-06 | 7.20 | 7.89 | 0.68 | 9.43% | 7.01 | 7.97 | 112774 | 8520.21 | 2.13% |
| 2024-02-05 | 7.68 | 7.21 | -0.48 | -6.24% | 6.91 | 7.68 | 118183 | 8597.27 | 2.24% |
| 2024-02-02 | 8.27 | 7.69 | -0.56 | -6.79% | 7.40 | 8.37 | 106310 | 8295.51 | 2.01% |
| 2024-02-01 | 8.10 | 8.25 | 0.13 | 1.60% | 7.98 | 8.36 | 65400 | 5356.28 | 1.24% |
| 2024-01-31 | 8.37 | 8.12 | -0.52 | -6.02% | 8.11 | 8.44 | 110957 | 9167.72 | 2.10% |
| 2024-01-30 | 9.00 | 8.64 | -0.48 | -5.26% | 8.61 | 9.08 | 139646 | 12285.76 | 2.64% |