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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 8.82 | 9.16 | 0.36 | 4.09% | 8.80 | 9.23 | 52194 | 4745.05 | 4.34% |
| 2024-05-15 | 8.68 | 8.80 | 0.22 | 2.56% | 8.48 | 8.99 | 52788 | 4664.59 | 4.39% |
| 2024-05-14 | 8.49 | 8.58 | 0.16 | 1.90% | 8.49 | 8.68 | 29531 | 2533.46 | 2.46% |
| 2024-05-13 | 8.63 | 8.42 | -0.32 | -3.66% | 8.32 | 8.65 | 34810 | 2949.70 | 2.89% |
| 2024-05-10 | 8.95 | 8.74 | -0.25 | -2.78% | 8.71 | 9.05 | 42711 | 3761.21 | 3.55% |
| 2024-05-09 | 8.95 | 8.99 | 0.00 | 0.00% | 8.86 | 9.17 | 55117 | 4969.67 | 4.58% |
| 2024-05-08 | 9.17 | 8.99 | -0.28 | -3.02% | 8.92 | 9.40 | 89702 | 8156.54 | 7.46% |
| 2024-05-07 | 8.72 | 9.27 | 0.55 | 6.31% | 8.68 | 9.41 | 108088 | 9805.92 | 8.99% |
| 2024-05-06 | 8.56 | 8.72 | 0.21 | 2.47% | 8.53 | 8.75 | 47395 | 4113.12 | 3.94% |
| 2024-04-30 | 8.78 | 8.51 | -0.16 | -1.85% | 8.30 | 8.78 | 43628 | 3703.62 | 3.63% |
| 2024-04-29 | 8.19 | 8.67 | 0.48 | 5.86% | 8.18 | 8.68 | 50356 | 4287.66 | 4.19% |
| 2024-04-26 | 8.36 | 8.19 | -0.24 | -2.85% | 8.16 | 8.48 | 41972 | 3473.64 | 3.49% |
| 2024-04-25 | 8.35 | 8.43 | 0.07 | 0.84% | 8.24 | 8.56 | 33856 | 2842.68 | 2.82% |
| 2024-04-24 | 7.98 | 8.36 | 0.30 | 3.72% | 7.94 | 8.40 | 44426 | 3673.00 | 3.70% |
| 2024-04-23 | 7.70 | 8.06 | 0.35 | 4.54% | 7.70 | 8.21 | 56256 | 4518.38 | 4.68% |
| 2024-04-22 | 8.07 | 7.71 | -0.37 | -4.58% | 7.55 | 8.20 | 47563 | 3681.90 | 3.96% |
| 2024-04-19 | 7.90 | 8.08 | 0.14 | 1.76% | 7.63 | 8.17 | 51083 | 4036.65 | 4.25% |
| 2024-04-18 | 8.11 | 7.94 | -0.17 | -2.10% | 7.63 | 8.16 | 49584 | 3935.08 | 4.12% |
| 2024-04-17 | 7.25 | 8.11 | 0.95 | 13.27% | 7.24 | 8.13 | 56686 | 4444.47 | 4.72% |
| 2024-04-16 | 8.14 | 7.16 | -0.99 | -12.15% | 7.09 | 8.14 | 67792 | 4971.49 | 5.64% |
| 2024-04-15 | 8.99 | 8.15 | -0.97 | -10.64% | 7.91 | 9.14 | 84797 | 7017.73 | 7.05% |
| 2024-04-12 | 9.26 | 9.12 | -0.04 | -0.44% | 9.07 | 9.40 | 35929 | 3302.85 | 2.99% |
| 2024-04-11 | 9.06 | 9.16 | 0.05 | 0.55% | 8.89 | 9.35 | 26934 | 2474.95 | 2.24% |
| 2024-04-10 | 9.41 | 9.11 | -0.32 | -3.39% | 8.93 | 9.49 | 32398 | 2964.48 | 2.70% |
| 2024-04-09 | 9.39 | 9.43 | 0.07 | 0.75% | 9.28 | 9.53 | 24903 | 2343.45 | 2.07% |
| 2024-04-08 | 9.87 | 9.36 | -0.51 | -5.17% | 9.32 | 9.91 | 36436 | 3478.21 | 3.03% |
| 2024-04-03 | 10.07 | 9.87 | -0.19 | -1.89% | 9.67 | 10.13 | 27852 | 2740.43 | 2.32% |
| 2024-04-02 | 10.05 | 10.06 | 0.07 | 0.70% | 9.97 | 10.19 | 30695 | 3101.17 | 2.55% |
| 2024-04-01 | 9.89 | 9.99 | 0.09 | 0.91% | 9.88 | 10.10 | 31289 | 3129.03 | 2.60% |
| 2024-03-29 | 9.64 | 9.90 | 0.22 | 2.27% | 9.64 | 10.00 | 30686 | 3016.52 | 2.55% |
| 2024-03-28 | 9.24 | 9.68 | 0.40 | 4.31% | 9.24 | 9.70 | 30260 | 2894.31 | 2.52% |
| 2024-03-27 | 9.63 | 9.28 | -0.35 | -3.63% | 9.26 | 9.65 | 25384 | 2399.32 | 2.11% |
| 2024-03-26 | 9.60 | 9.63 | 0.08 | 0.84% | 9.38 | 9.74 | 27188 | 2597.71 | 2.26% |
| 2024-03-25 | 9.92 | 9.55 | -0.36 | -3.63% | 9.52 | 10.06 | 29656 | 2896.20 | 2.47% |
| 2024-03-22 | 10.17 | 9.91 | -0.30 | -2.94% | 9.83 | 10.24 | 36006 | 3596.97 | 3.00% |
| 2024-03-21 | 10.18 | 10.21 | 0.02 | 0.20% | 9.91 | 10.35 | 37367 | 3786.74 | 3.11% |
| 2024-03-20 | 9.95 | 10.19 | 0.24 | 2.41% | 9.92 | 10.19 | 25071 | 2525.61 | 2.09% |
| 2024-03-19 | 10.00 | 9.95 | -0.01 | -0.10% | 9.88 | 10.04 | 30215 | 3012.12 | 2.51% |
| 2024-03-18 | 9.67 | 9.96 | 0.29 | 3.00% | 9.67 | 10.05 | 37457 | 3713.72 | 3.12% |
| 2024-03-15 | 9.45 | 9.67 | 0.19 | 2.00% | 9.37 | 9.70 | 29521 | 2829.75 | 2.46% |
| 2024-03-14 | 9.53 | 9.48 | -0.05 | -0.52% | 9.30 | 9.63 | 27941 | 2657.77 | 2.32% |
| 2024-03-13 | 9.50 | 9.53 | 0.03 | 0.32% | 9.29 | 9.59 | 33118 | 3133.50 | 2.75% |
| 2024-03-12 | 9.36 | 9.50 | 0.26 | 2.81% | 9.21 | 9.50 | 42782 | 4013.55 | 3.56% |
| 2024-03-11 | 9.10 | 9.24 | 0.17 | 1.87% | 9.08 | 9.25 | 28891 | 2654.24 | 2.40% |
| 2024-03-08 | 8.96 | 9.07 | 0.09 | 1.00% | 8.88 | 9.13 | 27199 | 2452.20 | 2.26% |
| 2024-03-07 | 9.07 | 8.98 | -0.07 | -0.77% | 8.98 | 9.28 | 34612 | 3153.79 | 2.88% |
| 2024-03-06 | 8.89 | 9.05 | 0.15 | 1.69% | 8.81 | 9.18 | 35632 | 3223.51 | 2.96% |
| 2024-03-05 | 9.20 | 8.90 | -0.35 | -3.78% | 8.89 | 9.22 | 37803 | 3405.10 | 3.14% |
| 2024-03-04 | 9.38 | 9.25 | -0.13 | -1.39% | 9.00 | 9.42 | 47110 | 4333.70 | 3.92% |
| 2024-03-01 | 9.25 | 9.38 | 0.10 | 1.08% | 9.21 | 9.63 | 50687 | 4755.07 | 4.22% |
| 2024-02-29 | 8.88 | 9.28 | 0.36 | 4.04% | 8.70 | 9.32 | 65912 | 6015.23 | 5.48% |
| 2024-02-28 | 9.80 | 8.92 | -0.90 | -9.16% | 8.85 | 10.18 | 102997 | 9918.79 | 8.57% |
| 2024-02-27 | 9.45 | 9.82 | 0.24 | 2.51% | 9.41 | 9.83 | 80953 | 7838.44 | 6.73% |
| 2024-02-26 | 9.47 | 9.58 | 0.05 | 0.52% | 9.25 | 9.72 | 107708 | 10265.42 | 8.96% |
| 2024-02-23 | 9.44 | 9.53 | -0.11 | -1.14% | 9.19 | 9.60 | 133014 | 12473.18 | 11.06% |
| 2024-02-22 | 9.00 | 9.64 | 0.35 | 3.77% | 8.90 | 10.33 | 154013 | 14680.64 | 12.81% |
| 2024-02-21 | 8.00 | 9.29 | 1.13 | 13.85% | 7.80 | 9.79 | 155067 | 14200.41 | 12.90% |
| 2024-02-20 | 7.87 | 8.16 | 0.36 | 4.62% | 7.65 | 8.28 | 65256 | 5262.28 | 5.43% |
| 2024-02-19 | 7.48 | 7.80 | 0.46 | 6.27% | 7.31 | 8.01 | 76889 | 5930.00 | 6.40% |
| 2024-02-08 | 6.55 | 7.34 | 0.79 | 12.06% | 6.30 | 7.45 | 100613 | 6980.67 | 8.37% |
| 2024-02-07 | 7.69 | 6.55 | -1.02 | -13.47% | 6.44 | 7.70 | 113679 | 7793.07 | 9.46% |