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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.96 | 8.64 | -0.32 | -3.57% | 8.56 | 8.96 | 14785 | 1292.07 | 1.19% |
| 2024-05-10 | 9.07 | 8.96 | -0.03 | -0.33% | 8.77 | 9.09 | 15339 | 1372.50 | 1.24% |
| 2024-05-09 | 9.05 | 8.99 | 0.10 | 1.12% | 8.87 | 9.12 | 12982 | 1174.97 | 1.05% |
| 2024-05-08 | 9.12 | 8.89 | -0.28 | -3.05% | 8.88 | 9.20 | 15878 | 1429.89 | 1.28% |
| 2024-05-07 | 8.96 | 9.17 | 0.24 | 2.69% | 8.86 | 9.17 | 24948 | 2251.03 | 2.01% |
| 2024-05-06 | 8.79 | 8.93 | 0.27 | 3.12% | 8.70 | 9.02 | 28659 | 2545.45 | 2.31% |
| 2024-04-30 | 8.92 | 8.66 | -0.16 | -1.81% | 8.52 | 8.94 | 24421 | 2119.92 | 1.97% |
| 2024-04-29 | 8.35 | 8.82 | 0.47 | 5.63% | 8.20 | 8.88 | 32249 | 2773.37 | 2.60% |
| 2024-04-26 | 8.60 | 8.35 | -0.35 | -4.02% | 8.11 | 8.60 | 45709 | 3796.06 | 3.69% |
| 2024-04-25 | 8.55 | 8.70 | 0.15 | 1.75% | 8.33 | 8.84 | 32294 | 2769.33 | 2.60% |
| 2024-04-24 | 8.05 | 8.55 | 0.48 | 5.95% | 7.98 | 8.65 | 38214 | 3173.15 | 3.08% |
| 2024-04-23 | 7.69 | 8.07 | 0.46 | 6.04% | 7.59 | 8.15 | 35845 | 2844.96 | 2.89% |
| 2024-04-22 | 7.65 | 7.61 | -0.13 | -1.68% | 7.35 | 7.80 | 22174 | 1688.39 | 1.79% |
| 2024-04-19 | 7.78 | 7.74 | 0.00 | 0.00% | 7.52 | 7.80 | 21502 | 1646.93 | 1.73% |
| 2024-04-18 | 8.03 | 7.74 | -0.25 | -3.13% | 7.58 | 8.04 | 32991 | 2564.15 | 2.66% |
| 2024-04-17 | 7.28 | 7.99 | 1.00 | 14.31% | 7.25 | 8.05 | 44600 | 3489.77 | 3.60% |
| 2024-04-16 | 7.94 | 6.99 | -1.05 | -13.06% | 6.96 | 7.94 | 45669 | 3304.84 | 3.68% |
| 2024-04-15 | 8.92 | 8.04 | -0.88 | -9.87% | 7.84 | 8.98 | 47459 | 3896.24 | 3.83% |
| 2024-04-12 | 9.20 | 8.92 | -0.28 | -3.04% | 8.88 | 9.31 | 24223 | 2195.90 | 1.95% |
| 2024-04-11 | 8.99 | 9.20 | 0.12 | 1.32% | 8.82 | 9.30 | 17998 | 1648.67 | 1.45% |
| 2024-04-10 | 9.31 | 9.08 | -0.23 | -2.47% | 8.91 | 9.35 | 18625 | 1688.57 | 1.50% |
| 2024-04-09 | 9.30 | 9.31 | 0.09 | 0.98% | 9.11 | 9.35 | 18970 | 1755.11 | 1.53% |
| 2024-04-08 | 9.60 | 9.22 | -0.45 | -4.65% | 9.16 | 9.66 | 25672 | 2397.75 | 2.07% |
| 2024-04-03 | 9.63 | 9.67 | 0.01 | 0.10% | 9.39 | 9.71 | 21830 | 2091.10 | 1.76% |
| 2024-04-02 | 9.63 | 9.66 | 0.10 | 1.05% | 9.57 | 9.76 | 19336 | 1868.06 | 1.56% |
| 2024-04-01 | 9.53 | 9.56 | 0.15 | 1.59% | 9.41 | 9.65 | 23356 | 2225.90 | 1.88% |
| 2024-03-29 | 9.28 | 9.41 | 0.16 | 1.73% | 9.20 | 9.54 | 23509 | 2208.59 | 1.90% |
| 2024-03-28 | 8.93 | 9.25 | 0.34 | 3.82% | 8.90 | 9.26 | 20990 | 1918.95 | 1.69% |
| 2024-03-27 | 9.27 | 8.91 | -0.35 | -3.78% | 8.91 | 9.34 | 20559 | 1872.70 | 1.66% |
| 2024-03-26 | 9.21 | 9.26 | 0.00 | 0.00% | 9.09 | 9.34 | 25583 | 2355.73 | 2.06% |
| 2024-03-25 | 9.50 | 9.26 | -0.19 | -2.01% | 9.20 | 9.59 | 21489 | 2021.39 | 1.73% |
| 2024-03-22 | 9.75 | 9.45 | -0.22 | -2.28% | 9.39 | 9.78 | 24208 | 2309.03 | 1.95% |
| 2024-03-21 | 9.72 | 9.67 | -0.06 | -0.62% | 9.43 | 9.82 | 20897 | 2011.85 | 1.68% |
| 2024-03-20 | 9.42 | 9.73 | 0.31 | 3.29% | 9.37 | 9.75 | 24425 | 2344.77 | 1.97% |
| 2024-03-19 | 9.54 | 9.42 | -0.07 | -0.74% | 9.36 | 9.64 | 23364 | 2214.57 | 1.88% |
| 2024-03-18 | 9.20 | 9.49 | 0.30 | 3.26% | 9.15 | 9.52 | 28377 | 2662.33 | 2.29% |
| 2024-03-15 | 8.83 | 9.19 | 0.33 | 3.72% | 8.75 | 9.22 | 35697 | 3228.60 | 2.88% |
| 2024-03-14 | 8.99 | 8.86 | -0.09 | -1.01% | 8.75 | 9.15 | 33174 | 2969.30 | 2.67% |
| 2024-03-13 | 8.96 | 8.95 | -0.01 | -0.11% | 8.71 | 9.13 | 28181 | 2507.29 | 2.27% |
| 2024-03-12 | 8.59 | 8.96 | 0.37 | 4.31% | 8.59 | 9.00 | 36602 | 3221.59 | 2.95% |
| 2024-03-11 | 8.32 | 8.59 | 0.24 | 2.87% | 8.32 | 8.59 | 29146 | 2462.46 | 2.35% |
| 2024-03-08 | 8.40 | 8.35 | 0.04 | 0.48% | 8.18 | 8.56 | 24602 | 2061.13 | 1.98% |
| 2024-03-07 | 8.37 | 8.31 | 0.08 | 0.97% | 8.20 | 8.52 | 33301 | 2794.14 | 2.68% |
| 2024-03-06 | 8.11 | 8.23 | 0.13 | 1.60% | 8.00 | 8.31 | 29536 | 2420.43 | 2.38% |
| 2024-03-05 | 8.34 | 8.10 | -0.24 | -2.88% | 8.01 | 8.34 | 30493 | 2474.46 | 2.46% |
| 2024-03-04 | 8.50 | 8.34 | -0.08 | -0.95% | 8.04 | 8.60 | 34373 | 2839.83 | 2.77% |
| 2024-03-01 | 8.37 | 8.42 | 0.07 | 0.84% | 8.19 | 8.70 | 37435 | 3134.37 | 3.02% |
| 2024-02-29 | 7.85 | 8.35 | 0.43 | 5.43% | 7.76 | 8.50 | 59652 | 4890.91 | 4.81% |
| 2024-02-28 | 9.03 | 7.92 | -1.09 | -12.10% | 7.90 | 9.29 | 80945 | 6993.07 | 6.53% |
| 2024-02-27 | 8.66 | 9.01 | 0.25 | 2.85% | 8.55 | 9.05 | 38197 | 3394.29 | 3.08% |
| 2024-02-26 | 8.59 | 8.76 | 0.26 | 3.06% | 8.41 | 9.05 | 57251 | 4997.90 | 4.62% |
| 2024-02-23 | 8.17 | 8.50 | 0.33 | 4.04% | 8.10 | 8.52 | 45338 | 3765.80 | 3.66% |
| 2024-02-22 | 7.70 | 8.17 | 0.51 | 6.66% | 7.66 | 8.17 | 52530 | 4160.46 | 4.23% |
| 2024-02-21 | 7.26 | 7.66 | 0.36 | 4.93% | 7.21 | 7.94 | 56586 | 4333.22 | 4.56% |
| 2024-02-20 | 7.24 | 7.30 | 0.10 | 1.39% | 7.06 | 7.33 | 39684 | 2872.86 | 3.20% |
| 2024-02-19 | 6.90 | 7.20 | 0.37 | 5.42% | 6.90 | 7.41 | 69125 | 4935.51 | 5.57% |
| 2024-02-08 | 6.04 | 6.83 | 0.76 | 12.52% | 5.82 | 6.91 | 78634 | 5048.41 | 6.34% |
| 2024-02-07 | 6.86 | 6.07 | -0.93 | -13.29% | 6.02 | 6.97 | 96087 | 6108.17 | 7.75% |
| 2024-02-06 | 7.01 | 7.00 | -0.42 | -5.66% | 6.10 | 7.42 | 93359 | 6261.44 | 7.53% |
| 2024-02-05 | 8.50 | 7.42 | -1.38 | -15.68% | 7.13 | 8.51 | 88273 | 6725.44 | 7.12% |