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 | 8.93 | 8.90 | -0.03 | -0.34% | 8.80 | 9.08 | 18907 | 1690.47 | 2.43% |
| 2024-05-14 | 8.57 | 8.93 | 0.16 | 1.82% | 8.57 | 9.02 | 16825 | 1501.31 | 2.16% |
| 2024-05-13 | 8.99 | 8.77 | -0.29 | -3.20% | 8.72 | 9.00 | 22654 | 1997.20 | 2.91% |
| 2024-05-10 | 9.26 | 9.06 | -0.19 | -2.05% | 8.99 | 9.31 | 20616 | 1871.42 | 2.65% |
| 2024-05-09 | 9.08 | 9.25 | 0.18 | 1.98% | 9.08 | 9.30 | 21236 | 1962.82 | 2.73% |
| 2024-05-08 | 9.27 | 9.07 | -0.23 | -2.47% | 9.04 | 9.33 | 19980 | 1826.25 | 2.57% |
| 2024-05-07 | 9.18 | 9.30 | 0.14 | 1.53% | 9.11 | 9.30 | 26813 | 2470.96 | 3.44% |
| 2024-05-06 | 9.00 | 9.16 | 0.17 | 1.89% | 8.96 | 9.20 | 28847 | 2626.77 | 3.71% |
| 2024-04-30 | 9.00 | 8.99 | 0.14 | 1.58% | 8.82 | 9.13 | 30661 | 2745.08 | 3.94% |
| 2024-04-29 | 8.59 | 8.85 | 0.37 | 4.36% | 8.53 | 8.89 | 26121 | 2294.88 | 3.36% |
| 2024-04-26 | 8.49 | 8.48 | 0.01 | 0.12% | 8.25 | 8.57 | 24494 | 2069.10 | 3.15% |
| 2024-04-25 | 8.37 | 8.47 | 0.10 | 1.19% | 8.28 | 8.56 | 27287 | 2308.76 | 3.51% |
| 2024-04-24 | 7.98 | 8.37 | 0.37 | 4.63% | 7.98 | 8.39 | 38330 | 3178.98 | 4.92% |
| 2024-04-23 | 7.74 | 8.00 | 0.26 | 3.36% | 7.74 | 8.15 | 29199 | 2327.91 | 3.75% |
| 2024-04-22 | 7.89 | 7.74 | -0.17 | -2.15% | 7.48 | 7.98 | 26972 | 2067.62 | 3.46% |
| 2024-04-19 | 7.89 | 7.91 | -0.01 | -0.13% | 7.71 | 8.06 | 25888 | 2039.16 | 3.33% |
| 2024-04-18 | 8.22 | 7.92 | -0.27 | -3.30% | 7.80 | 8.22 | 33720 | 2684.11 | 4.33% |
| 2024-04-17 | 7.48 | 8.19 | 0.93 | 12.81% | 7.46 | 8.20 | 47392 | 3774.56 | 6.09% |
| 2024-04-16 | 8.00 | 7.26 | -0.79 | -9.81% | 7.10 | 8.00 | 54329 | 3997.89 | 6.98% |
| 2024-04-15 | 8.80 | 8.05 | -0.88 | -9.85% | 7.80 | 8.97 | 61912 | 5115.63 | 7.95% |
| 2024-04-12 | 8.99 | 8.93 | -0.05 | -0.56% | 8.92 | 9.17 | 20239 | 1827.71 | 2.60% |
| 2024-04-11 | 8.94 | 8.98 | -0.07 | -0.77% | 8.80 | 9.21 | 24981 | 2261.47 | 3.21% |
| 2024-04-10 | 9.23 | 9.05 | -0.24 | -2.58% | 8.88 | 9.33 | 37937 | 3426.57 | 4.87% |
| 2024-04-09 | 8.90 | 9.29 | 0.42 | 4.74% | 8.88 | 9.30 | 37342 | 3423.28 | 4.80% |
| 2024-04-08 | 9.42 | 8.87 | -0.63 | -6.63% | 8.86 | 9.47 | 56339 | 5113.36 | 7.24% |
| 2024-04-03 | 9.72 | 9.50 | -0.35 | -3.55% | 9.36 | 9.79 | 47314 | 4496.37 | 6.08% |
| 2024-04-02 | 9.60 | 9.85 | 0.18 | 1.86% | 9.56 | 9.94 | 61879 | 6050.14 | 7.95% |
| 2024-04-01 | 9.45 | 9.67 | 0.40 | 4.31% | 9.38 | 9.68 | 49410 | 4707.40 | 6.35% |
| 2024-03-29 | 9.15 | 9.27 | 0.12 | 1.31% | 9.12 | 9.38 | 29766 | 2751.26 | 3.82% |
| 2024-03-28 | 8.87 | 9.15 | 0.33 | 3.74% | 8.82 | 9.23 | 32953 | 2984.27 | 4.23% |
| 2024-03-27 | 9.26 | 8.82 | -0.47 | -5.06% | 8.81 | 9.35 | 33941 | 3063.21 | 4.36% |
| 2024-03-26 | 9.00 | 9.29 | 0.27 | 2.99% | 8.87 | 9.35 | 40889 | 3718.89 | 5.25% |
| 2024-03-25 | 9.40 | 9.02 | -0.38 | -4.04% | 9.00 | 9.58 | 31299 | 2893.79 | 4.02% |
| 2024-03-22 | 9.55 | 9.40 | -0.18 | -1.88% | 9.30 | 9.66 | 31710 | 2999.47 | 4.07% |
| 2024-03-21 | 9.56 | 9.58 | -0.03 | -0.31% | 9.40 | 9.72 | 28281 | 2706.30 | 3.63% |
| 2024-03-20 | 9.38 | 9.61 | 0.21 | 2.23% | 9.36 | 9.62 | 25429 | 2417.03 | 3.27% |
| 2024-03-19 | 9.57 | 9.40 | -0.08 | -0.84% | 9.34 | 9.59 | 28189 | 2661.61 | 3.62% |
| 2024-03-18 | 9.22 | 9.48 | 0.34 | 3.72% | 9.20 | 9.57 | 36804 | 3442.57 | 4.73% |
| 2024-03-15 | 8.88 | 9.14 | 0.24 | 2.70% | 8.81 | 9.15 | 33786 | 3042.83 | 4.34% |
| 2024-03-14 | 9.02 | 8.90 | -0.10 | -1.11% | 8.71 | 9.12 | 29703 | 2650.27 | 3.82% |
| 2024-03-13 | 8.93 | 9.00 | 0.04 | 0.45% | 8.77 | 9.05 | 31585 | 2819.90 | 4.06% |
| 2024-03-12 | 8.78 | 8.96 | 0.16 | 1.82% | 8.74 | 8.96 | 36234 | 3214.68 | 4.65% |
| 2024-03-11 | 8.66 | 8.80 | 0.13 | 1.50% | 8.56 | 8.80 | 31894 | 2781.61 | 4.10% |
| 2024-03-08 | 8.53 | 8.67 | 0.19 | 2.24% | 8.41 | 8.70 | 23613 | 2021.94 | 3.03% |
| 2024-03-07 | 8.64 | 8.48 | -0.08 | -0.93% | 8.41 | 8.75 | 33690 | 2898.00 | 4.33% |
| 2024-03-06 | 8.29 | 8.56 | 0.26 | 3.13% | 8.21 | 8.63 | 40549 | 3438.43 | 5.21% |
| 2024-03-05 | 8.61 | 8.30 | -0.34 | -3.94% | 8.26 | 8.62 | 34237 | 2865.74 | 4.40% |
| 2024-03-04 | 8.82 | 8.64 | -0.22 | -2.48% | 8.27 | 8.92 | 49993 | 4264.14 | 6.42% |
| 2024-03-01 | 8.64 | 8.86 | 0.31 | 3.63% | 8.48 | 8.88 | 55257 | 4770.78 | 7.10% |
| 2024-02-29 | 8.00 | 8.55 | 0.48 | 5.95% | 7.85 | 8.58 | 70591 | 5847.84 | 9.07% |
| 2024-02-28 | 9.24 | 8.07 | -1.17 | -12.66% | 8.02 | 9.51 | 95562 | 8310.27 | 12.28% |
| 2024-02-27 | 8.97 | 9.24 | 0.29 | 3.24% | 8.86 | 9.25 | 74726 | 6754.76 | 9.60% |
| 2024-02-26 | 8.80 | 8.95 | 0.24 | 2.76% | 8.76 | 9.25 | 57638 | 5182.44 | 7.40% |
| 2024-02-23 | 8.21 | 8.71 | 0.51 | 6.22% | 8.17 | 8.73 | 54642 | 4631.44 | 7.02% |
| 2024-02-22 | 7.83 | 8.20 | 0.39 | 4.99% | 7.77 | 8.20 | 44946 | 3599.59 | 5.77% |
| 2024-02-21 | 7.45 | 7.81 | 0.30 | 3.99% | 7.35 | 8.24 | 68993 | 5457.07 | 8.86% |
| 2024-02-20 | 7.34 | 7.51 | 0.12 | 1.62% | 7.18 | 7.52 | 47953 | 3540.73 | 6.16% |
| 2024-02-19 | 7.01 | 7.39 | 0.49 | 7.10% | 7.00 | 7.53 | 73805 | 5372.25 | 9.48% |
| 2024-02-08 | 6.00 | 6.90 | 0.86 | 14.24% | 5.85 | 6.90 | 84410 | 5384.32 | 10.84% |
| 2024-02-07 | 6.89 | 6.04 | -0.74 | -10.91% | 5.88 | 6.90 | 93617 | 5877.03 | 12.03% |
| 2024-02-06 | 6.74 | 6.78 | -0.32 | -4.51% | 6.24 | 7.16 | 78344 | 5172.26 | 10.06% |