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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.05 | 8.91 | -0.16 | -1.76% | 8.80 | 9.09 | 155121 | 13822.64 | 3.99% |
| 2024-05-09 | 8.62 | 9.07 | 0.43 | 4.98% | 8.62 | 9.30 | 260215 | 23625.97 | 6.69% |
| 2024-05-08 | 8.71 | 8.64 | -0.15 | -1.71% | 8.61 | 8.85 | 88944 | 7747.98 | 2.29% |
| 2024-05-07 | 8.88 | 8.79 | -0.04 | -0.45% | 8.71 | 8.89 | 105693 | 9286.76 | 2.72% |
| 2024-05-06 | 8.78 | 8.83 | 0.22 | 2.56% | 8.73 | 8.93 | 124035 | 10942.98 | 3.19% |
| 2024-04-30 | 8.74 | 8.61 | -0.15 | -1.71% | 8.52 | 8.83 | 143264 | 12336.10 | 3.68% |
| 2024-04-29 | 8.32 | 8.76 | 0.60 | 7.35% | 8.31 | 8.79 | 216915 | 18660.87 | 5.58% |
| 2024-04-26 | 7.98 | 8.16 | 0.15 | 1.87% | 7.86 | 8.19 | 124974 | 10084.06 | 3.21% |
| 2024-04-25 | 8.02 | 8.01 | -0.05 | -0.62% | 7.91 | 8.19 | 94571 | 7637.40 | 2.43% |
| 2024-04-24 | 7.90 | 8.06 | 0.12 | 1.51% | 7.90 | 8.11 | 101846 | 8185.75 | 2.62% |
| 2024-04-23 | 7.70 | 7.94 | -0.06 | -0.75% | 7.62 | 8.05 | 133074 | 10457.65 | 3.42% |
| 2024-04-22 | 8.11 | 8.00 | -0.21 | -2.56% | 7.84 | 8.24 | 119192 | 9573.92 | 3.06% |
| 2024-04-19 | 8.42 | 8.21 | -0.33 | -3.86% | 8.13 | 8.49 | 163363 | 13525.91 | 4.20% |
| 2024-04-18 | 8.71 | 8.54 | -0.23 | -2.62% | 8.33 | 8.93 | 218070 | 18794.50 | 5.61% |
| 2024-04-17 | 8.40 | 8.77 | 0.51 | 6.17% | 8.40 | 8.82 | 258518 | 22439.80 | 6.65% |
| 2024-04-16 | 9.15 | 8.26 | -0.96 | -10.41% | 7.80 | 9.18 | 326781 | 27179.29 | 8.40% |
| 2024-04-15 | 9.85 | 9.22 | -0.78 | -7.80% | 9.07 | 10.30 | 348097 | 33237.46 | 8.95% |
| 2024-04-12 | 10.60 | 10.00 | -0.60 | -5.66% | 9.94 | 10.72 | 350771 | 35777.29 | 9.02% |
| 2024-04-11 | 10.54 | 10.60 | -0.10 | -0.93% | 10.18 | 11.19 | 522369 | 55867.37 | 13.43% |
| 2024-04-10 | 10.16 | 10.70 | 0.44 | 4.29% | 9.96 | 10.95 | 603387 | 63206.43 | 15.52% |
| 2024-04-09 | 9.09 | 10.26 | 1.13 | 12.38% | 9.09 | 10.52 | 474743 | 47328.67 | 12.21% |
| 2024-04-08 | 9.59 | 9.13 | -0.39 | -4.10% | 9.13 | 9.91 | 207628 | 19761.79 | 5.34% |
| 2024-04-03 | 9.89 | 9.52 | -0.51 | -5.08% | 9.48 | 9.96 | 249058 | 24088.25 | 6.40% |
| 2024-04-02 | 9.65 | 10.03 | 0.53 | 5.58% | 9.49 | 10.12 | 300824 | 29624.09 | 7.74% |
| 2024-04-01 | 9.12 | 9.50 | 0.43 | 4.74% | 9.11 | 9.52 | 121832 | 11440.39 | 3.13% |
| 2024-03-29 | 8.96 | 9.07 | 0.16 | 1.80% | 8.95 | 9.20 | 89319 | 8090.00 | 2.30% |
| 2024-03-28 | 8.70 | 8.91 | 0.16 | 1.83% | 8.70 | 9.05 | 99039 | 8819.47 | 2.55% |
| 2024-03-27 | 9.21 | 8.75 | -0.43 | -4.68% | 8.75 | 9.55 | 114929 | 10381.21 | 2.96% |
| 2024-03-26 | 9.40 | 9.18 | -0.02 | -0.22% | 8.94 | 9.40 | 114328 | 10494.23 | 2.94% |
| 2024-03-25 | 9.50 | 9.20 | -0.33 | -3.46% | 9.18 | 9.55 | 77423 | 7261.18 | 1.99% |
| 2024-03-22 | 9.70 | 9.53 | -0.19 | -1.95% | 9.40 | 9.74 | 83481 | 7970.38 | 2.15% |
| 2024-03-21 | 9.80 | 9.72 | -0.03 | -0.31% | 9.56 | 9.83 | 83137 | 8048.97 | 2.14% |
| 2024-03-20 | 9.68 | 9.75 | 0.02 | 0.21% | 9.63 | 9.78 | 86998 | 8451.03 | 2.24% |
| 2024-03-19 | 9.72 | 9.73 | 0.01 | 0.10% | 9.66 | 9.86 | 87299 | 8508.15 | 2.24% |
| 2024-03-18 | 9.54 | 9.72 | 0.23 | 2.42% | 9.54 | 9.72 | 95245 | 9178.25 | 2.45% |
| 2024-03-15 | 9.38 | 9.49 | 0.05 | 0.53% | 9.30 | 9.49 | 78336 | 7350.29 | 2.01% |
| 2024-03-14 | 9.55 | 9.44 | -0.12 | -1.26% | 9.28 | 9.63 | 98284 | 9300.62 | 2.53% |
| 2024-03-13 | 9.54 | 9.56 | 0.04 | 0.42% | 9.45 | 9.62 | 102458 | 9786.33 | 2.63% |
| 2024-03-12 | 9.61 | 9.52 | -0.19 | -1.96% | 9.44 | 9.74 | 161860 | 15443.80 | 4.16% |
| 2024-03-11 | 9.22 | 9.71 | 0.59 | 6.47% | 9.22 | 9.72 | 207504 | 19740.41 | 5.34% |
| 2024-03-08 | 8.99 | 9.12 | 0.16 | 1.79% | 8.95 | 9.17 | 85133 | 7726.04 | 2.19% |
| 2024-03-07 | 9.21 | 8.96 | -0.22 | -2.40% | 8.96 | 9.29 | 103131 | 9398.26 | 2.65% |
| 2024-03-06 | 8.90 | 9.18 | 0.24 | 2.68% | 8.88 | 9.29 | 122978 | 11193.01 | 3.16% |
| 2024-03-05 | 9.19 | 8.94 | -0.30 | -3.25% | 8.90 | 9.20 | 103058 | 9277.25 | 2.65% |
| 2024-03-04 | 9.30 | 9.24 | 0.04 | 0.43% | 9.07 | 9.46 | 117536 | 10846.55 | 3.02% |
| 2024-03-01 | 9.10 | 9.20 | 0.13 | 1.43% | 8.93 | 9.29 | 142251 | 12974.38 | 3.66% |
| 2024-02-29 | 8.50 | 9.07 | 0.52 | 6.08% | 8.50 | 9.07 | 155463 | 13723.24 | 4.00% |
| 2024-02-28 | 9.49 | 8.55 | -0.76 | -8.16% | 8.50 | 9.56 | 235280 | 21403.96 | 6.05% |
| 2024-02-27 | 8.96 | 9.31 | 0.31 | 3.44% | 8.86 | 9.33 | 145192 | 13254.25 | 3.73% |
| 2024-02-26 | 8.79 | 9.00 | 0.21 | 2.39% | 8.69 | 9.25 | 184114 | 16501.46 | 4.73% |
| 2024-02-23 | 8.44 | 8.79 | 0.39 | 4.64% | 8.32 | 8.80 | 150245 | 12948.14 | 3.86% |
| 2024-02-22 | 8.06 | 8.40 | 0.20 | 2.44% | 8.06 | 8.40 | 123322 | 10231.80 | 3.17% |
| 2024-02-21 | 8.03 | 8.20 | 0.13 | 1.61% | 7.92 | 8.41 | 140948 | 11600.61 | 3.62% |
| 2024-02-20 | 8.08 | 8.07 | -0.03 | -0.37% | 7.86 | 8.10 | 93251 | 7451.15 | 2.40% |
| 2024-02-19 | 7.89 | 8.10 | 0.41 | 5.33% | 7.81 | 8.20 | 163986 | 13139.32 | 4.22% |
| 2024-02-08 | 7.05 | 7.69 | 0.70 | 10.01% | 7.00 | 7.72 | 174191 | 12830.88 | 4.48% |
| 2024-02-07 | 7.13 | 6.99 | -0.20 | -2.78% | 6.86 | 7.38 | 149753 | 10683.73 | 3.85% |
| 2024-02-06 | 6.90 | 7.19 | 0.19 | 2.71% | 6.50 | 7.34 | 182504 | 12564.35 | 4.69% |
| 2024-02-05 | 7.79 | 7.00 | -0.88 | -11.17% | 6.85 | 7.90 | 190641 | 13722.18 | 4.90% |