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 | 8.37 | 8.50 | 0.13 | 1.55% | 8.37 | 8.59 | 44040 | 3752.02 | 1.11% |
| 2024-05-08 | 8.56 | 8.37 | -0.27 | -3.13% | 8.35 | 8.66 | 65376 | 5539.99 | 1.65% |
| 2024-05-07 | 8.59 | 8.64 | -0.02 | -0.23% | 8.57 | 8.97 | 82216 | 7220.77 | 2.07% |
| 2024-05-06 | 8.68 | 8.66 | -0.07 | -0.80% | 8.36 | 8.74 | 112399 | 9664.56 | 2.84% |
| 2024-04-30 | 8.51 | 8.73 | 0.14 | 1.63% | 8.48 | 8.75 | 107642 | 9293.09 | 2.72% |
| 2024-04-29 | 8.35 | 8.59 | 0.45 | 5.53% | 8.35 | 8.71 | 115466 | 9911.74 | 2.91% |
| 2024-04-26 | 7.90 | 8.14 | 0.21 | 2.65% | 7.87 | 8.29 | 85906 | 6936.47 | 2.17% |
| 2024-04-25 | 8.03 | 7.93 | -0.14 | -1.73% | 7.89 | 8.11 | 56017 | 4473.10 | 1.41% |
| 2024-04-24 | 7.67 | 8.07 | 0.35 | 4.53% | 7.61 | 8.16 | 74023 | 5885.28 | 1.87% |
| 2024-04-23 | 7.47 | 7.72 | 0.27 | 3.62% | 7.45 | 7.84 | 72000 | 5523.95 | 1.82% |
| 2024-04-22 | 7.50 | 7.45 | -0.03 | -0.40% | 7.19 | 7.59 | 50529 | 3737.45 | 1.27% |
| 2024-04-19 | 7.60 | 7.48 | -0.11 | -1.45% | 7.41 | 7.65 | 51056 | 3839.25 | 1.29% |
| 2024-04-18 | 7.85 | 7.59 | -0.19 | -2.44% | 7.55 | 7.85 | 67742 | 5186.02 | 1.71% |
| 2024-04-17 | 7.28 | 7.78 | 0.67 | 9.42% | 7.26 | 7.78 | 81989 | 6267.19 | 2.07% |
| 2024-04-16 | 7.84 | 7.11 | -0.73 | -9.31% | 7.00 | 7.84 | 112513 | 8134.73 | 2.84% |
| 2024-04-15 | 8.35 | 7.84 | -0.60 | -7.11% | 7.71 | 8.44 | 90628 | 7242.14 | 2.29% |
| 2024-04-12 | 8.50 | 8.44 | -0.05 | -0.59% | 8.31 | 8.57 | 65619 | 5540.88 | 1.66% |
| 2024-04-11 | 8.10 | 8.49 | 0.28 | 3.41% | 8.09 | 8.65 | 93986 | 7978.39 | 2.37% |
| 2024-04-10 | 8.60 | 8.21 | -0.34 | -3.98% | 8.14 | 8.63 | 64138 | 5331.93 | 1.62% |
| 2024-04-09 | 8.40 | 8.55 | 0.14 | 1.66% | 8.37 | 8.58 | 54316 | 4613.94 | 1.37% |
| 2024-04-08 | 8.41 | 8.41 | -0.02 | -0.24% | 8.23 | 8.61 | 81796 | 6890.82 | 2.06% |
| 2024-04-03 | 8.74 | 8.43 | -0.34 | -3.88% | 8.29 | 8.76 | 81976 | 6929.18 | 2.07% |
| 2024-04-02 | 9.19 | 8.77 | -0.42 | -4.57% | 8.67 | 9.19 | 122853 | 10851.73 | 3.10% |
| 2024-04-01 | 8.98 | 9.19 | 0.23 | 2.57% | 8.97 | 9.22 | 85663 | 7816.55 | 2.16% |
| 2024-03-29 | 9.15 | 8.96 | -0.23 | -2.50% | 8.75 | 9.15 | 117769 | 10518.59 | 2.97% |
| 2024-03-28 | 9.04 | 9.19 | 0.19 | 2.11% | 8.88 | 9.32 | 137644 | 12582.72 | 3.47% |
| 2024-03-27 | 9.43 | 9.00 | -0.55 | -5.76% | 8.92 | 9.76 | 160781 | 14774.64 | 4.06% |
| 2024-03-26 | 9.90 | 9.55 | -0.35 | -3.54% | 9.36 | 10.07 | 187113 | 18112.98 | 4.72% |
| 2024-03-25 | 10.80 | 9.90 | -0.98 | -9.01% | 9.80 | 10.97 | 326738 | 33744.48 | 8.24% |
| 2024-03-22 | 10.30 | 10.88 | 0.23 | 2.16% | 9.98 | 11.30 | 440508 | 46638.71 | 11.11% |
| 2024-03-21 | 10.10 | 10.65 | 0.54 | 5.34% | 10.08 | 10.86 | 345407 | 36152.80 | 8.71% |
| 2024-03-20 | 9.30 | 10.11 | 0.81 | 8.71% | 9.30 | 10.23 | 319714 | 31880.12 | 8.07% |
| 2024-03-19 | 9.17 | 9.30 | 0.05 | 0.54% | 9.17 | 9.68 | 169956 | 16022.40 | 4.29% |
| 2024-03-18 | 8.89 | 9.25 | 0.38 | 4.28% | 8.84 | 9.25 | 151882 | 13771.96 | 3.83% |
| 2024-03-15 | 8.89 | 8.87 | -0.15 | -1.66% | 8.75 | 9.04 | 116052 | 10292.79 | 2.93% |
| 2024-03-14 | 9.13 | 9.02 | -0.24 | -2.59% | 8.82 | 9.22 | 120269 | 10863.97 | 3.03% |
| 2024-03-13 | 8.91 | 9.26 | 0.36 | 4.04% | 8.91 | 9.42 | 179149 | 16455.83 | 4.52% |
| 2024-03-12 | 8.91 | 8.90 | 0.00 | 0.00% | 8.79 | 9.08 | 97584 | 8699.60 | 2.46% |
| 2024-03-11 | 8.80 | 8.90 | 0.18 | 2.06% | 8.51 | 8.93 | 81996 | 7235.10 | 2.07% |
| 2024-03-08 | 8.65 | 8.72 | 0.05 | 0.58% | 8.52 | 8.83 | 75570 | 6589.00 | 1.91% |
| 2024-03-07 | 8.99 | 8.67 | -0.33 | -3.67% | 8.61 | 9.10 | 133934 | 11799.04 | 3.38% |
| 2024-03-06 | 9.38 | 9.00 | -0.39 | -4.15% | 8.91 | 9.46 | 183475 | 16701.55 | 4.63% |
| 2024-03-05 | 9.17 | 9.39 | 0.13 | 1.40% | 9.12 | 9.98 | 231187 | 22077.59 | 5.83% |
| 2024-03-04 | 9.43 | 9.26 | 0.13 | 1.42% | 8.80 | 9.58 | 201955 | 18667.87 | 5.10% |
| 2024-03-01 | 8.71 | 9.13 | 0.47 | 5.43% | 8.60 | 9.20 | 170504 | 15188.01 | 4.30% |
| 2024-02-29 | 8.21 | 8.66 | 0.30 | 3.59% | 8.21 | 8.76 | 136896 | 11684.71 | 3.45% |
| 2024-02-28 | 9.28 | 8.36 | -0.99 | -10.59% | 8.31 | 9.89 | 248401 | 22786.37 | 6.27% |
| 2024-02-27 | 8.90 | 9.35 | 0.18 | 1.96% | 8.85 | 9.39 | 136141 | 12530.04 | 3.43% |
| 2024-02-26 | 8.75 | 9.17 | 0.19 | 2.12% | 8.61 | 9.28 | 169870 | 15244.51 | 4.29% |
| 2024-02-23 | 8.39 | 8.98 | 0.59 | 7.03% | 8.33 | 8.98 | 192362 | 16741.13 | 4.85% |
| 2024-02-22 | 8.05 | 8.39 | 0.32 | 3.97% | 8.01 | 8.40 | 133711 | 11063.02 | 3.37% |
| 2024-02-21 | 7.95 | 8.07 | -0.06 | -0.74% | 7.73 | 8.30 | 162693 | 13154.72 | 4.10% |
| 2024-02-20 | 8.30 | 8.13 | 0.02 | 0.25% | 7.66 | 8.58 | 248403 | 20089.60 | 6.27% |
| 2024-02-19 | 7.00 | 8.11 | 1.35 | 19.97% | 6.89 | 8.11 | 174940 | 13187.01 | 4.41% |
| 2024-02-08 | 6.27 | 6.76 | 0.49 | 7.81% | 5.80 | 6.84 | 201856 | 12722.80 | 5.09% |
| 2024-02-07 | 6.95 | 6.27 | -0.58 | -8.47% | 6.10 | 7.01 | 189203 | 12184.95 | 4.77% |
| 2024-02-06 | 6.56 | 6.85 | 0.24 | 3.63% | 5.77 | 6.86 | 192746 | 12119.56 | 4.86% |
| 2024-02-05 | 7.79 | 6.61 | -1.18 | -15.15% | 6.48 | 7.79 | 167957 | 11450.44 | 4.24% |
| 2024-02-02 | 8.35 | 7.79 | -0.49 | -5.92% | 7.54 | 8.63 | 114637 | 9235.64 | 2.89% |
| 2024-02-01 | 8.48 | 8.28 | -0.25 | -2.93% | 8.04 | 8.48 | 87958 | 7259.49 | 2.22% |
| 2024-01-31 | 8.84 | 8.53 | -0.66 | -7.18% | 8.44 | 9.18 | 108916 | 9547.22 | 2.75% |
| 2024-01-30 | 9.37 | 9.19 | -0.13 | -1.39% | 9.07 | 9.37 | 63222 | 5820.55 | 1.60% |