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 | 8.88 | 9.02 | 0.09 | 1.01% | 8.88 | 9.08 | 41939 | 3787.32 | 1.27% |
| 2024-05-08 | 8.98 | 8.93 | -0.01 | -0.11% | 8.81 | 9.05 | 37474 | 3358.79 | 1.13% |
| 2024-05-07 | 8.98 | 8.94 | -0.09 | -1.00% | 8.93 | 9.03 | 44320 | 3971.76 | 1.34% |
| 2024-05-06 | 8.81 | 9.03 | 0.29 | 3.32% | 8.80 | 9.12 | 80474 | 7198.95 | 2.44% |
| 2024-04-30 | 8.70 | 8.74 | -0.03 | -0.34% | 8.65 | 8.85 | 56660 | 4949.43 | 1.72% |
| 2024-04-29 | 8.50 | 8.77 | 0.30 | 3.54% | 8.46 | 8.77 | 75538 | 6506.70 | 2.29% |
| 2024-04-26 | 8.33 | 8.47 | 0.13 | 1.56% | 8.20 | 8.50 | 79420 | 6653.98 | 2.41% |
| 2024-04-25 | 8.34 | 8.34 | -0.11 | -1.30% | 8.19 | 8.43 | 70927 | 5904.87 | 2.15% |
| 2024-04-24 | 8.42 | 8.45 | 0.11 | 1.32% | 8.35 | 8.70 | 77156 | 6532.46 | 2.34% |
| 2024-04-23 | 8.56 | 8.34 | -0.21 | -2.46% | 8.29 | 8.64 | 86004 | 7223.46 | 2.60% |
| 2024-04-22 | 8.99 | 8.55 | -0.65 | -7.07% | 8.47 | 9.20 | 164977 | 14372.24 | 5.00% |
| 2024-04-19 | 9.97 | 9.20 | 0.09 | 0.99% | 9.08 | 9.97 | 252657 | 23837.45 | 7.65% |
| 2024-04-18 | 8.80 | 9.11 | 0.83 | 10.02% | 8.74 | 9.11 | 50919 | 4610.74 | 1.54% |
| 2024-04-17 | 7.91 | 8.28 | 0.43 | 5.48% | 7.91 | 8.29 | 53271 | 4357.89 | 1.61% |
| 2024-04-16 | 8.30 | 7.85 | -0.75 | -8.72% | 7.83 | 8.39 | 86645 | 6976.44 | 2.62% |
| 2024-04-15 | 8.64 | 8.60 | -0.05 | -0.58% | 8.25 | 9.03 | 106596 | 9243.01 | 3.23% |
| 2024-04-12 | 8.68 | 8.65 | -0.04 | -0.46% | 8.59 | 8.77 | 54120 | 4690.15 | 1.64% |
| 2024-04-11 | 8.64 | 8.69 | 0.01 | 0.12% | 8.38 | 8.80 | 64286 | 5567.89 | 1.95% |
| 2024-04-10 | 8.85 | 8.68 | -0.15 | -1.70% | 8.58 | 8.85 | 35505 | 3083.11 | 1.08% |
| 2024-04-09 | 8.62 | 8.83 | 0.21 | 2.44% | 8.62 | 8.87 | 32108 | 2822.82 | 0.97% |
| 2024-04-08 | 8.86 | 8.62 | -0.26 | -2.93% | 8.61 | 8.87 | 35395 | 3093.32 | 1.07% |
| 2024-04-03 | 8.91 | 8.88 | -0.05 | -0.56% | 8.80 | 8.93 | 24323 | 2153.45 | 0.74% |
| 2024-04-02 | 8.76 | 8.93 | 0.17 | 1.94% | 8.74 | 8.93 | 43468 | 3851.14 | 1.32% |
| 2024-04-01 | 8.73 | 8.76 | 0.07 | 0.81% | 8.68 | 8.79 | 30584 | 2675.04 | 0.93% |
| 2024-03-29 | 8.57 | 8.69 | 0.22 | 2.60% | 8.51 | 8.70 | 28090 | 2425.27 | 0.85% |
| 2024-03-28 | 8.37 | 8.47 | 0.14 | 1.68% | 8.35 | 8.62 | 26942 | 2289.71 | 0.82% |
| 2024-03-27 | 8.64 | 8.33 | -0.30 | -3.48% | 8.30 | 8.68 | 27472 | 2331.91 | 0.83% |
| 2024-03-26 | 8.64 | 8.63 | -0.02 | -0.23% | 8.46 | 8.74 | 29362 | 2524.50 | 0.89% |
| 2024-03-25 | 8.80 | 8.65 | -0.18 | -2.04% | 8.65 | 8.87 | 37319 | 3267.14 | 1.13% |
| 2024-03-22 | 8.96 | 8.83 | -0.09 | -1.01% | 8.75 | 8.96 | 28928 | 2553.82 | 0.88% |
| 2024-03-21 | 8.92 | 8.92 | 0.01 | 0.11% | 8.79 | 8.97 | 33564 | 2985.74 | 1.02% |
| 2024-03-20 | 8.85 | 8.91 | 0.04 | 0.45% | 8.85 | 8.95 | 30462 | 2711.44 | 0.92% |
| 2024-03-19 | 8.89 | 8.87 | -0.01 | -0.11% | 8.83 | 8.94 | 30359 | 2697.94 | 0.92% |
| 2024-03-18 | 8.78 | 8.88 | 0.15 | 1.72% | 8.73 | 8.89 | 41948 | 3704.78 | 1.27% |
| 2024-03-15 | 8.64 | 8.73 | 0.08 | 0.92% | 8.61 | 8.74 | 28307 | 2460.44 | 0.86% |
| 2024-03-14 | 8.76 | 8.65 | -0.11 | -1.26% | 8.57 | 8.82 | 36679 | 3191.85 | 1.11% |
| 2024-03-13 | 8.76 | 8.76 | 0.00 | 0.00% | 8.67 | 8.80 | 40654 | 3546.29 | 1.23% |
| 2024-03-12 | 8.95 | 8.76 | -0.11 | -1.24% | 8.68 | 8.96 | 46956 | 4107.47 | 1.42% |
| 2024-03-11 | 8.48 | 8.87 | 0.46 | 5.47% | 8.45 | 9.06 | 86196 | 7564.89 | 2.61% |
| 2024-03-08 | 8.38 | 8.41 | 0.05 | 0.60% | 8.33 | 8.48 | 22680 | 1909.90 | 0.69% |
| 2024-03-07 | 8.48 | 8.36 | -0.06 | -0.71% | 8.36 | 8.56 | 43158 | 3655.61 | 1.31% |
| 2024-03-06 | 8.24 | 8.42 | 0.19 | 2.31% | 8.21 | 8.53 | 49668 | 4174.08 | 1.50% |
| 2024-03-05 | 8.42 | 8.23 | -0.23 | -2.72% | 8.22 | 8.42 | 39598 | 3286.07 | 1.20% |
| 2024-03-04 | 8.52 | 8.46 | -0.11 | -1.28% | 8.31 | 8.59 | 59845 | 5045.40 | 1.81% |
| 2024-03-01 | 8.65 | 8.57 | -0.08 | -0.92% | 8.44 | 8.69 | 67837 | 5801.89 | 2.05% |
| 2024-02-29 | 8.13 | 8.65 | 0.49 | 6.00% | 8.05 | 8.68 | 99947 | 8391.26 | 3.03% |
| 2024-02-28 | 8.54 | 8.16 | -0.39 | -4.56% | 8.12 | 8.97 | 102296 | 8832.68 | 3.10% |
| 2024-02-27 | 8.28 | 8.55 | 0.12 | 1.42% | 8.26 | 8.58 | 49506 | 4170.12 | 1.50% |
| 2024-02-26 | 8.25 | 8.43 | 0.17 | 2.06% | 8.25 | 8.66 | 76427 | 6445.10 | 2.31% |
| 2024-02-23 | 7.89 | 8.26 | 0.38 | 4.82% | 7.86 | 8.36 | 77769 | 6271.19 | 2.36% |
| 2024-02-22 | 7.78 | 7.88 | 0.09 | 1.16% | 7.72 | 7.94 | 45811 | 3586.42 | 1.39% |
| 2024-02-21 | 7.54 | 7.79 | 0.18 | 2.37% | 7.50 | 7.98 | 66483 | 5194.37 | 2.01% |
| 2024-02-20 | 7.60 | 7.61 | -0.09 | -1.17% | 7.45 | 7.68 | 58507 | 4434.29 | 1.77% |
| 2024-02-19 | 7.48 | 7.70 | 0.16 | 2.12% | 7.46 | 7.88 | 112386 | 8637.77 | 3.40% |
| 2024-02-08 | 6.78 | 7.54 | 0.69 | 10.07% | 6.77 | 7.54 | 90636 | 6490.99 | 2.74% |
| 2024-02-07 | 7.56 | 6.85 | -0.50 | -6.80% | 6.64 | 7.68 | 129485 | 9135.01 | 3.92% |
| 2024-02-06 | 6.45 | 7.35 | 0.67 | 10.03% | 6.10 | 7.35 | 148509 | 9961.36 | 4.50% |
| 2024-02-05 | 7.35 | 6.68 | -0.72 | -9.73% | 6.66 | 7.35 | 135291 | 9144.27 | 4.10% |
| 2024-02-02 | 7.65 | 7.40 | -0.28 | -3.65% | 7.11 | 7.87 | 63620 | 4804.46 | 1.93% |
| 2024-02-01 | 7.93 | 7.68 | -0.32 | -4.00% | 7.63 | 7.96 | 55150 | 4268.82 | 1.67% |
| 2024-01-31 | 8.51 | 8.00 | -0.58 | -6.76% | 7.98 | 8.54 | 62319 | 5107.39 | 1.89% |