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 | 8.68 | 8.74 | 0.06 | 0.69% | 8.66 | 8.78 | 86710 | 7581.32 | 1.64% |
| 2024-05-08 | 8.92 | 8.68 | -0.28 | -3.13% | 8.66 | 8.92 | 122668 | 10700.99 | 2.32% |
| 2024-05-07 | 8.93 | 8.96 | 0.00 | 0.00% | 8.85 | 9.07 | 115965 | 10357.20 | 2.19% |
| 2024-05-06 | 9.12 | 8.96 | -0.02 | -0.22% | 8.89 | 9.15 | 122315 | 10983.81 | 2.31% |
| 2024-04-30 | 8.96 | 8.98 | -0.03 | -0.33% | 8.86 | 9.03 | 146481 | 13113.93 | 2.77% |
| 2024-04-29 | 8.58 | 9.01 | 0.43 | 5.01% | 8.58 | 9.04 | 210885 | 18692.11 | 3.99% |
| 2024-04-26 | 8.40 | 8.58 | 0.21 | 2.51% | 8.32 | 8.67 | 146660 | 12515.62 | 2.77% |
| 2024-04-25 | 8.46 | 8.37 | -0.30 | -3.46% | 8.30 | 8.55 | 155192 | 13039.15 | 2.93% |
| 2024-04-24 | 8.48 | 8.67 | 0.45 | 5.47% | 8.40 | 8.89 | 243460 | 20971.71 | 4.60% |
| 2024-04-23 | 7.99 | 8.22 | 0.32 | 4.05% | 7.95 | 8.49 | 188435 | 15473.89 | 3.56% |
| 2024-04-22 | 7.83 | 7.90 | 0.02 | 0.25% | 7.68 | 8.01 | 71054 | 5603.24 | 1.34% |
| 2024-04-19 | 7.92 | 7.88 | -0.15 | -1.87% | 7.82 | 8.04 | 79715 | 6311.45 | 1.51% |
| 2024-04-18 | 8.02 | 8.03 | 0.03 | 0.38% | 7.85 | 8.25 | 111940 | 9003.19 | 2.12% |
| 2024-04-17 | 7.80 | 8.00 | 0.40 | 5.26% | 7.74 | 8.02 | 129491 | 10235.17 | 2.45% |
| 2024-04-16 | 8.03 | 7.60 | -0.43 | -5.35% | 7.44 | 8.04 | 145743 | 11169.66 | 2.75% |
| 2024-04-15 | 8.45 | 8.03 | -0.36 | -4.29% | 7.87 | 8.48 | 129590 | 10533.93 | 2.45% |
| 2024-04-12 | 8.44 | 8.39 | -0.05 | -0.59% | 8.38 | 8.58 | 83296 | 7028.75 | 1.57% |
| 2024-04-11 | 8.31 | 8.44 | 0.05 | 0.60% | 8.26 | 8.58 | 81560 | 6911.95 | 1.54% |
| 2024-04-10 | 8.68 | 8.39 | -0.27 | -3.12% | 8.28 | 8.68 | 88000 | 7415.43 | 1.66% |
| 2024-04-09 | 8.66 | 8.66 | 0.10 | 1.17% | 8.55 | 8.70 | 71646 | 6184.25 | 1.35% |
| 2024-04-08 | 8.91 | 8.56 | -0.32 | -3.60% | 8.54 | 8.94 | 101603 | 8796.61 | 1.92% |
| 2024-04-03 | 9.12 | 8.88 | -0.22 | -2.42% | 8.83 | 9.12 | 79198 | 7060.41 | 1.50% |
| 2024-04-02 | 9.21 | 9.10 | -0.16 | -1.73% | 9.00 | 9.25 | 99756 | 9089.26 | 1.89% |
| 2024-04-01 | 9.20 | 9.26 | 0.13 | 1.42% | 9.14 | 9.34 | 95325 | 8789.30 | 1.80% |
| 2024-03-29 | 9.10 | 9.13 | 0.05 | 0.55% | 8.88 | 9.14 | 97593 | 8809.51 | 1.84% |
| 2024-03-28 | 8.90 | 9.08 | 0.24 | 2.71% | 8.86 | 9.19 | 120276 | 10928.39 | 2.27% |
| 2024-03-27 | 9.45 | 8.84 | -0.70 | -7.34% | 8.83 | 9.45 | 211110 | 19093.68 | 3.99% |
| 2024-03-26 | 9.30 | 9.54 | 0.33 | 3.58% | 9.22 | 9.93 | 261559 | 24891.48 | 4.94% |
| 2024-03-25 | 9.50 | 9.21 | -0.33 | -3.46% | 9.21 | 9.63 | 138527 | 13114.44 | 2.62% |
| 2024-03-22 | 9.68 | 9.54 | -0.24 | -2.45% | 9.34 | 9.68 | 186240 | 17710.71 | 3.52% |
| 2024-03-21 | 9.68 | 9.78 | 0.09 | 0.93% | 9.64 | 9.86 | 182699 | 17809.86 | 3.45% |
| 2024-03-20 | 9.52 | 9.69 | 0.13 | 1.36% | 9.46 | 9.75 | 181706 | 17546.81 | 3.43% |
| 2024-03-19 | 9.48 | 9.56 | 0.06 | 0.63% | 9.43 | 9.85 | 244479 | 23465.79 | 4.62% |
| 2024-03-18 | 9.35 | 9.50 | 0.17 | 1.82% | 9.30 | 9.52 | 161771 | 15220.28 | 3.06% |
| 2024-03-15 | 9.21 | 9.33 | 0.03 | 0.32% | 9.16 | 9.35 | 110182 | 10217.47 | 2.08% |
| 2024-03-14 | 9.40 | 9.30 | -0.14 | -1.48% | 9.15 | 9.47 | 159837 | 14870.78 | 3.02% |
| 2024-03-13 | 9.40 | 9.44 | -0.01 | -0.11% | 9.38 | 9.61 | 185646 | 17587.09 | 3.51% |
| 2024-03-12 | 9.39 | 9.45 | 0.12 | 1.29% | 9.16 | 9.74 | 262906 | 24856.89 | 4.97% |
| 2024-03-11 | 9.12 | 9.33 | 0.08 | 0.86% | 9.05 | 9.35 | 130273 | 12025.06 | 2.46% |
| 2024-03-08 | 9.29 | 9.25 | 0.14 | 1.54% | 9.11 | 9.38 | 128405 | 11861.77 | 2.43% |
| 2024-03-07 | 9.53 | 9.11 | -0.44 | -4.61% | 9.10 | 9.59 | 216523 | 20202.31 | 4.09% |
| 2024-03-06 | 9.57 | 9.55 | -0.23 | -2.35% | 9.44 | 9.70 | 291973 | 27865.88 | 5.52% |
| 2024-03-05 | 9.20 | 9.78 | 0.49 | 5.27% | 9.03 | 10.08 | 491999 | 46978.42 | 9.30% |
| 2024-03-04 | 9.35 | 9.29 | -0.28 | -2.93% | 9.05 | 9.53 | 377133 | 34870.07 | 7.13% |
| 2024-03-01 | 8.94 | 9.57 | 0.65 | 7.29% | 8.78 | 10.50 | 520504 | 49572.22 | 9.84% |
| 2024-02-29 | 8.70 | 8.92 | 0.57 | 6.83% | 8.70 | 9.18 | 271597 | 24151.81 | 5.13% |
| 2024-02-28 | 9.15 | 8.35 | -0.85 | -9.24% | 8.33 | 9.27 | 256530 | 22790.82 | 4.85% |
| 2024-02-27 | 8.72 | 9.20 | 0.46 | 5.26% | 8.67 | 9.32 | 219099 | 19725.36 | 4.14% |
| 2024-02-26 | 8.90 | 8.74 | -0.25 | -2.78% | 8.64 | 8.93 | 215084 | 18878.99 | 4.07% |
| 2024-02-23 | 8.38 | 8.99 | 0.66 | 7.92% | 8.33 | 9.02 | 232252 | 20216.13 | 4.39% |
| 2024-02-22 | 8.01 | 8.33 | 0.33 | 4.13% | 7.96 | 8.35 | 151166 | 12421.53 | 2.86% |
| 2024-02-21 | 7.85 | 8.00 | 0.05 | 0.63% | 7.83 | 8.25 | 138298 | 11171.75 | 2.61% |
| 2024-02-20 | 7.92 | 7.95 | -0.03 | -0.38% | 7.79 | 8.00 | 120924 | 9542.56 | 2.29% |
| 2024-02-19 | 7.80 | 7.98 | 0.42 | 5.56% | 7.77 | 8.10 | 198895 | 15737.77 | 3.76% |
| 2024-02-08 | 7.00 | 7.56 | 0.76 | 11.18% | 6.91 | 7.60 | 238638 | 17327.37 | 4.51% |
| 2024-02-07 | 7.00 | 6.80 | -0.15 | -2.16% | 6.67 | 7.18 | 171334 | 11907.54 | 3.24% |
| 2024-02-06 | 6.55 | 6.95 | 0.28 | 4.20% | 6.30 | 7.18 | 193293 | 13040.90 | 3.65% |
| 2024-02-05 | 7.40 | 6.67 | -0.80 | -10.71% | 6.50 | 7.45 | 217197 | 14839.70 | 4.11% |
| 2024-02-02 | 7.99 | 7.47 | -0.44 | -5.56% | 7.10 | 8.16 | 169009 | 12815.47 | 3.19% |
| 2024-02-01 | 8.00 | 7.91 | -0.13 | -1.62% | 7.80 | 8.21 | 99358 | 7942.31 | 1.88% |
| 2024-01-31 | 8.68 | 8.04 | -0.63 | -7.27% | 7.97 | 8.69 | 136649 | 11284.86 | 2.58% |