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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.60 | 8.63 | 0.04 | 0.47% | 8.47 | 8.79 | 9563 | 825.70 | 0.34% |
| 2024-05-14 | 8.51 | 8.59 | 0.08 | 0.94% | 8.42 | 8.65 | 13049 | 1121.42 | 0.47% |
| 2024-05-13 | 8.78 | 8.51 | -0.33 | -3.73% | 8.45 | 8.78 | 14683 | 1255.62 | 0.53% |
| 2024-05-10 | 9.04 | 8.84 | -0.13 | -1.45% | 8.79 | 9.18 | 12278 | 1096.36 | 0.44% |
| 2024-05-09 | 8.80 | 8.97 | 0.16 | 1.82% | 8.77 | 9.04 | 8621 | 774.04 | 0.31% |
| 2024-05-08 | 9.00 | 8.81 | -0.16 | -1.78% | 8.77 | 9.09 | 8970 | 796.15 | 0.32% |
| 2024-05-07 | 8.79 | 8.97 | 0.08 | 0.90% | 8.79 | 8.99 | 10102 | 897.10 | 0.36% |
| 2024-05-06 | 8.68 | 8.89 | 0.22 | 2.54% | 8.68 | 8.94 | 10534 | 933.33 | 0.38% |
| 2024-04-30 | 8.74 | 8.67 | -0.12 | -1.37% | 8.60 | 8.80 | 9848 | 854.52 | 0.35% |
| 2024-04-29 | 8.35 | 8.79 | 0.47 | 5.65% | 8.27 | 8.81 | 17003 | 1467.48 | 0.61% |
| 2024-04-26 | 8.27 | 8.32 | -0.06 | -0.72% | 8.10 | 8.33 | 11535 | 949.43 | 0.41% |
| 2024-04-25 | 8.10 | 8.38 | 0.25 | 3.08% | 8.05 | 8.38 | 13560 | 1116.33 | 0.49% |
| 2024-04-24 | 8.15 | 8.13 | 0.01 | 0.12% | 8.02 | 8.28 | 11190 | 905.90 | 0.40% |
| 2024-04-23 | 8.25 | 8.12 | -0.15 | -1.81% | 8.07 | 8.25 | 12718 | 1035.41 | 0.46% |
| 2024-04-22 | 8.05 | 8.27 | 0.07 | 0.85% | 7.92 | 8.27 | 12847 | 1047.20 | 0.46% |
| 2024-04-19 | 8.28 | 8.20 | -0.20 | -2.38% | 8.13 | 8.43 | 11123 | 914.46 | 0.40% |
| 2024-04-18 | 8.41 | 8.40 | 0.00 | 0.00% | 8.20 | 8.55 | 15575 | 1303.92 | 0.56% |
| 2024-04-17 | 8.05 | 8.40 | 0.28 | 3.45% | 8.05 | 8.45 | 16832 | 1403.50 | 0.60% |
| 2024-04-16 | 8.75 | 8.12 | -0.66 | -7.52% | 7.91 | 8.75 | 30760 | 2504.22 | 1.10% |
| 2024-04-15 | 9.08 | 8.78 | -0.32 | -3.52% | 8.35 | 9.12 | 27001 | 2342.80 | 0.97% |
| 2024-04-12 | 9.31 | 9.10 | -0.11 | -1.19% | 9.06 | 9.35 | 10746 | 985.16 | 0.39% |
| 2024-04-11 | 9.27 | 9.21 | 0.01 | 0.11% | 9.14 | 9.38 | 13821 | 1282.77 | 0.50% |
| 2024-04-10 | 9.41 | 9.20 | -0.21 | -2.23% | 9.14 | 9.43 | 14404 | 1334.50 | 0.52% |
| 2024-04-09 | 9.13 | 9.41 | 0.27 | 2.95% | 9.13 | 9.44 | 9969 | 930.89 | 0.36% |
| 2024-04-08 | 9.48 | 9.14 | -0.44 | -4.59% | 9.13 | 9.57 | 16526 | 1539.76 | 0.59% |
| 2024-04-03 | 9.46 | 9.58 | 0.11 | 1.16% | 9.38 | 9.75 | 20858 | 1995.59 | 0.75% |
| 2024-04-02 | 9.42 | 9.47 | 0.02 | 0.21% | 9.33 | 9.51 | 16463 | 1551.59 | 0.59% |
| 2024-04-01 | 9.32 | 9.45 | 0.48 | 5.35% | 9.05 | 9.57 | 21392 | 2008.80 | 0.77% |
| 2024-03-29 | 8.88 | 8.97 | 0.07 | 0.79% | 8.81 | 9.00 | 11628 | 1039.75 | 0.42% |
| 2024-03-28 | 8.82 | 8.90 | 0.05 | 0.56% | 8.77 | 9.00 | 13287 | 1184.71 | 0.48% |
| 2024-03-27 | 9.17 | 8.85 | -0.33 | -3.59% | 8.85 | 9.20 | 11881 | 1070.58 | 0.43% |
| 2024-03-26 | 9.19 | 9.18 | 0.00 | 0.00% | 8.96 | 9.33 | 13333 | 1216.66 | 0.48% |
| 2024-03-25 | 9.34 | 9.18 | -0.17 | -1.82% | 9.16 | 9.46 | 15171 | 1410.63 | 0.54% |
| 2024-03-22 | 9.54 | 9.35 | -0.19 | -1.99% | 9.29 | 9.55 | 12147 | 1139.83 | 0.44% |
| 2024-03-21 | 9.50 | 9.54 | 0.06 | 0.63% | 9.34 | 9.60 | 13318 | 1263.37 | 0.48% |
| 2024-03-20 | 9.43 | 9.48 | 0.06 | 0.64% | 9.31 | 9.51 | 15691 | 1478.94 | 0.56% |
| 2024-03-19 | 9.47 | 9.42 | 0.01 | 0.11% | 9.27 | 9.47 | 14499 | 1361.61 | 0.52% |
| 2024-03-18 | 9.27 | 9.41 | 0.17 | 1.84% | 9.26 | 9.42 | 16019 | 1497.25 | 0.57% |
| 2024-03-15 | 9.12 | 9.24 | 0.09 | 0.98% | 9.05 | 9.25 | 12950 | 1188.71 | 0.46% |
| 2024-03-14 | 9.10 | 9.15 | 0.01 | 0.11% | 9.04 | 9.22 | 10371 | 949.00 | 0.37% |
| 2024-03-13 | 9.27 | 9.14 | -0.13 | -1.40% | 9.05 | 9.29 | 14010 | 1278.30 | 0.50% |
| 2024-03-12 | 9.00 | 9.27 | 0.22 | 2.43% | 9.00 | 9.28 | 17345 | 1595.05 | 0.62% |
| 2024-03-11 | 8.90 | 9.05 | 0.18 | 2.03% | 8.78 | 9.05 | 10336 | 924.86 | 0.37% |
| 2024-03-08 | 8.74 | 8.87 | 0.09 | 1.03% | 8.68 | 8.96 | 12589 | 1115.74 | 0.45% |
| 2024-03-07 | 8.99 | 8.78 | -0.18 | -2.01% | 8.78 | 9.09 | 10040 | 895.13 | 0.36% |
| 2024-03-06 | 8.80 | 8.96 | 0.07 | 0.79% | 8.79 | 9.08 | 11518 | 1032.28 | 0.41% |
| 2024-03-05 | 9.16 | 8.89 | -0.22 | -2.41% | 8.88 | 9.16 | 12454 | 1115.40 | 0.45% |
| 2024-03-04 | 9.20 | 9.11 | -0.09 | -0.98% | 8.91 | 9.28 | 12359 | 1116.41 | 0.44% |
| 2024-03-01 | 9.28 | 9.20 | -0.04 | -0.43% | 9.07 | 9.34 | 12765 | 1174.15 | 0.46% |
| 2024-02-29 | 8.81 | 9.24 | 0.28 | 3.13% | 8.80 | 9.25 | 15118 | 1375.48 | 0.54% |
| 2024-02-28 | 9.52 | 8.96 | -0.52 | -5.49% | 8.88 | 9.75 | 22167 | 2071.08 | 0.79% |
| 2024-02-27 | 9.55 | 9.48 | 0.04 | 0.42% | 9.35 | 9.55 | 11052 | 1043.00 | 0.40% |
| 2024-02-26 | 9.38 | 9.44 | 0.11 | 1.18% | 9.25 | 9.60 | 14391 | 1355.96 | 0.52% |
| 2024-02-23 | 9.31 | 9.33 | 0.04 | 0.43% | 9.12 | 9.36 | 10787 | 1001.03 | 0.39% |
| 2024-02-22 | 9.24 | 9.29 | 0.07 | 0.76% | 9.12 | 9.35 | 11774 | 1087.58 | 0.42% |
| 2024-02-21 | 8.91 | 9.22 | 0.26 | 2.90% | 8.82 | 9.48 | 17764 | 1639.88 | 0.64% |
| 2024-02-20 | 9.14 | 8.96 | -0.01 | -0.11% | 8.70 | 9.14 | 11851 | 1049.37 | 0.42% |
| 2024-02-19 | 9.00 | 8.97 | -0.22 | -2.39% | 8.81 | 9.27 | 20497 | 1857.92 | 0.73% |
| 2024-02-08 | 9.33 | 9.19 | 0.39 | 4.43% | 8.36 | 9.33 | 36153 | 3193.99 | 1.30% |
| 2024-02-07 | 8.65 | 8.80 | 0.25 | 2.92% | 7.81 | 9.02 | 44347 | 3762.86 | 1.59% |
| 2024-02-06 | 8.07 | 8.55 | 0.55 | 6.88% | 6.52 | 8.79 | 45449 | 3569.96 | 1.63% |