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 | 8.63 | 8.76 | 0.08 | 0.92% | 8.63 | 8.86 | 34041 | 2991.16 | 1.21% |
| 2024-05-08 | 8.91 | 8.68 | -0.23 | -2.58% | 8.65 | 8.98 | 51676 | 4543.92 | 1.84% |
| 2024-05-07 | 8.87 | 8.91 | 0.06 | 0.68% | 8.76 | 8.96 | 46577 | 4137.65 | 1.65% |
| 2024-05-06 | 9.00 | 8.85 | -0.03 | -0.34% | 8.83 | 9.08 | 65759 | 5876.38 | 2.34% |
| 2024-04-30 | 9.06 | 8.88 | -0.19 | -2.09% | 8.70 | 9.15 | 60537 | 5396.52 | 2.15% |
| 2024-04-29 | 8.91 | 9.07 | -0.13 | -1.41% | 8.78 | 9.10 | 97089 | 8701.56 | 3.45% |
| 2024-04-26 | 8.96 | 9.20 | 0.24 | 2.68% | 8.80 | 9.21 | 52387 | 4750.45 | 1.87% |
| 2024-04-25 | 8.96 | 8.96 | 0.00 | 0.00% | 8.87 | 9.01 | 39390 | 3520.84 | 1.40% |
| 2024-04-24 | 8.66 | 8.96 | 0.30 | 3.46% | 8.62 | 8.98 | 49948 | 4437.64 | 1.78% |
| 2024-04-23 | 8.34 | 8.66 | 0.16 | 1.88% | 8.32 | 8.72 | 54790 | 4684.30 | 1.95% |
| 2024-04-22 | 8.79 | 8.50 | -0.38 | -4.28% | 8.41 | 8.79 | 60629 | 5193.65 | 2.16% |
| 2024-04-19 | 8.63 | 8.88 | 0.22 | 2.54% | 8.51 | 8.88 | 53982 | 4681.87 | 1.92% |
| 2024-04-18 | 8.62 | 8.66 | 0.04 | 0.46% | 8.40 | 8.75 | 58877 | 5070.19 | 2.10% |
| 2024-04-17 | 7.88 | 8.62 | 0.89 | 11.51% | 7.88 | 8.64 | 83679 | 6957.36 | 2.98% |
| 2024-04-16 | 8.51 | 7.73 | -0.78 | -9.17% | 7.70 | 8.51 | 84095 | 6683.90 | 3.00% |
| 2024-04-15 | 9.11 | 8.51 | -0.53 | -5.86% | 8.30 | 9.11 | 64503 | 5550.82 | 2.30% |
| 2024-04-12 | 9.23 | 9.04 | -0.17 | -1.85% | 9.00 | 9.35 | 36058 | 3292.87 | 1.28% |
| 2024-04-11 | 9.10 | 9.21 | 0.14 | 1.54% | 9.00 | 9.36 | 42852 | 3949.17 | 1.53% |
| 2024-04-10 | 9.46 | 9.07 | -0.47 | -4.93% | 8.95 | 9.58 | 51120 | 4687.18 | 1.82% |
| 2024-04-09 | 9.49 | 9.54 | 0.08 | 0.85% | 9.37 | 9.63 | 34952 | 3319.68 | 1.25% |
| 2024-04-08 | 9.87 | 9.46 | -0.40 | -4.06% | 9.40 | 9.87 | 46915 | 4509.66 | 1.67% |
| 2024-04-03 | 10.05 | 9.86 | -0.25 | -2.47% | 9.76 | 10.12 | 53825 | 5314.30 | 1.92% |
| 2024-04-02 | 10.17 | 10.11 | -0.05 | -0.49% | 9.97 | 10.21 | 51077 | 5152.07 | 1.82% |
| 2024-04-01 | 10.03 | 10.16 | 0.10 | 0.99% | 10.00 | 10.16 | 54376 | 5485.28 | 1.94% |
| 2024-03-29 | 9.89 | 10.06 | 0.26 | 2.65% | 9.80 | 10.10 | 56661 | 5635.48 | 2.02% |
| 2024-03-28 | 9.61 | 9.80 | 0.30 | 3.16% | 9.50 | 9.99 | 63658 | 6231.23 | 2.27% |
| 2024-03-27 | 9.90 | 9.50 | -0.43 | -4.33% | 9.50 | 9.98 | 56969 | 5523.73 | 2.03% |
| 2024-03-26 | 10.09 | 9.93 | -0.14 | -1.39% | 9.82 | 10.16 | 63661 | 6362.92 | 2.27% |
| 2024-03-25 | 10.39 | 10.07 | -0.34 | -3.27% | 10.03 | 10.50 | 66937 | 6916.10 | 2.39% |
| 2024-03-22 | 10.53 | 10.41 | -0.25 | -2.35% | 10.24 | 10.56 | 79492 | 8254.66 | 2.83% |
| 2024-03-21 | 10.53 | 10.66 | 0.19 | 1.81% | 10.41 | 10.67 | 85084 | 9005.96 | 3.03% |
| 2024-03-20 | 10.36 | 10.47 | 0.16 | 1.55% | 10.31 | 10.50 | 64386 | 6707.84 | 2.29% |
| 2024-03-19 | 10.36 | 10.31 | -0.09 | -0.87% | 10.30 | 10.47 | 62422 | 6468.92 | 2.22% |
| 2024-03-18 | 10.17 | 10.40 | 0.20 | 1.96% | 10.12 | 10.40 | 75131 | 7702.12 | 2.68% |
| 2024-03-15 | 10.15 | 10.20 | 0.02 | 0.20% | 9.98 | 10.25 | 67962 | 6877.90 | 2.42% |
| 2024-03-14 | 10.40 | 10.18 | -0.39 | -3.69% | 10.01 | 10.50 | 126198 | 12932.28 | 4.50% |
| 2024-03-13 | 10.00 | 10.57 | 0.52 | 5.17% | 9.91 | 10.74 | 170936 | 17743.53 | 6.09% |
| 2024-03-12 | 10.18 | 10.05 | 0.00 | 0.00% | 9.99 | 10.25 | 88653 | 8945.53 | 3.16% |
| 2024-03-11 | 9.82 | 10.05 | 0.42 | 4.36% | 9.61 | 10.13 | 113319 | 11239.86 | 4.04% |
| 2024-03-08 | 9.40 | 9.63 | 0.24 | 2.56% | 9.35 | 9.63 | 44298 | 4207.69 | 1.58% |
| 2024-03-07 | 9.60 | 9.39 | -0.16 | -1.68% | 9.35 | 9.68 | 48965 | 4657.72 | 1.74% |
| 2024-03-06 | 9.31 | 9.55 | 0.18 | 1.92% | 9.30 | 9.56 | 52230 | 4950.10 | 1.86% |
| 2024-03-05 | 9.50 | 9.37 | -0.19 | -1.99% | 9.30 | 9.56 | 53117 | 5012.98 | 1.89% |
| 2024-03-04 | 9.70 | 9.56 | -0.14 | -1.44% | 9.35 | 9.76 | 65527 | 6238.41 | 2.33% |
| 2024-03-01 | 9.43 | 9.70 | 0.30 | 3.19% | 9.31 | 9.81 | 73441 | 7015.00 | 2.62% |
| 2024-02-29 | 8.93 | 9.40 | 0.29 | 3.18% | 8.90 | 9.49 | 87299 | 8111.13 | 3.11% |
| 2024-02-28 | 9.90 | 9.11 | -0.66 | -6.76% | 9.05 | 10.30 | 167049 | 16416.16 | 5.95% |
| 2024-02-27 | 9.42 | 9.77 | 0.20 | 2.09% | 9.40 | 9.77 | 84447 | 8087.98 | 3.01% |
| 2024-02-26 | 9.40 | 9.57 | 0.26 | 2.79% | 9.18 | 9.75 | 104185 | 9840.02 | 3.71% |
| 2024-02-23 | 8.88 | 9.31 | 0.48 | 5.44% | 8.84 | 9.33 | 101411 | 9221.67 | 3.61% |
| 2024-02-22 | 8.52 | 8.83 | 0.25 | 2.91% | 8.52 | 8.91 | 84964 | 7455.26 | 3.03% |
| 2024-02-21 | 8.25 | 8.58 | 0.23 | 2.75% | 8.20 | 8.97 | 113017 | 9776.49 | 4.03% |
| 2024-02-20 | 8.30 | 8.35 | 0.00 | 0.00% | 8.17 | 8.41 | 71653 | 5940.95 | 2.55% |
| 2024-02-19 | 7.90 | 8.35 | 0.47 | 5.96% | 7.88 | 8.47 | 129488 | 10649.46 | 4.61% |
| 2024-02-08 | 6.91 | 7.88 | 0.98 | 14.20% | 6.91 | 7.99 | 114801 | 8473.96 | 4.09% |
| 2024-02-07 | 7.44 | 6.90 | -0.40 | -5.48% | 6.75 | 7.44 | 120546 | 8500.64 | 4.30% |
| 2024-02-06 | 7.01 | 7.30 | 0.17 | 2.38% | 6.50 | 7.50 | 133006 | 9346.60 | 4.74% |
| 2024-02-05 | 7.96 | 7.13 | -0.88 | -10.99% | 6.86 | 7.99 | 131286 | 9528.30 | 4.68% |
| 2024-02-02 | 8.56 | 8.01 | -0.47 | -5.54% | 7.70 | 8.68 | 89346 | 7350.72 | 3.18% |
| 2024-02-01 | 8.71 | 8.48 | -0.17 | -1.97% | 8.27 | 8.75 | 78389 | 6681.77 | 2.79% |
| 2024-01-31 | 9.28 | 8.65 | -0.18 | -2.04% | 8.65 | 9.31 | 109971 | 9848.66 | 3.92% |