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 | 8.94 | 9.03 | 0.11 | 1.23% | 8.93 | 9.13 | 81835 | 7405.60 | 0.27% |
| 2024-05-08 | 9.15 | 8.92 | -0.21 | -2.30% | 8.90 | 9.19 | 110666 | 9965.39 | 0.37% |
| 2024-05-07 | 9.10 | 9.13 | 0.05 | 0.55% | 9.02 | 9.32 | 134087 | 12297.94 | 0.45% |
| 2024-05-06 | 9.00 | 9.08 | 0.23 | 2.60% | 8.84 | 9.10 | 145257 | 13070.39 | 0.48% |
| 2024-04-30 | 8.91 | 8.85 | -0.16 | -1.78% | 8.80 | 9.10 | 117991 | 10502.78 | 0.39% |
| 2024-04-29 | 8.83 | 9.01 | 0.11 | 1.24% | 8.76 | 9.05 | 137007 | 12252.02 | 0.46% |
| 2024-04-26 | 8.20 | 8.90 | 0.46 | 5.45% | 8.20 | 8.93 | 189690 | 16552.46 | 0.63% |
| 2024-04-25 | 8.40 | 8.44 | 0.05 | 0.60% | 8.34 | 8.56 | 105150 | 8902.06 | 0.35% |
| 2024-04-24 | 8.58 | 8.39 | -0.03 | -0.36% | 8.18 | 8.59 | 144471 | 12061.69 | 0.48% |
| 2024-04-23 | 8.76 | 8.42 | -0.15 | -1.75% | 8.12 | 8.76 | 228453 | 19021.96 | 0.76% |
| 2024-04-22 | 8.98 | 8.57 | -0.29 | -3.27% | 8.57 | 8.98 | 190652 | 16608.52 | 0.64% |
| 2024-04-19 | 8.88 | 8.86 | -0.10 | -1.12% | 8.78 | 9.04 | 117262 | 10436.16 | 0.39% |
| 2024-04-18 | 8.85 | 8.96 | 0.19 | 2.17% | 8.78 | 9.14 | 181241 | 16259.89 | 0.60% |
| 2024-04-17 | 8.75 | 8.77 | 0.05 | 0.57% | 8.65 | 8.85 | 129015 | 11302.16 | 0.43% |
| 2024-04-16 | 8.96 | 8.72 | -0.24 | -2.68% | 8.64 | 9.07 | 215798 | 18941.48 | 0.72% |
| 2024-04-15 | 9.00 | 8.96 | -0.01 | -0.11% | 8.85 | 9.08 | 136638 | 12260.38 | 0.46% |
| 2024-04-12 | 9.17 | 8.97 | -0.10 | -1.10% | 8.88 | 9.18 | 126171 | 11336.51 | 0.42% |
| 2024-04-11 | 8.90 | 9.07 | 0.08 | 0.89% | 8.85 | 9.16 | 141261 | 12764.56 | 0.47% |
| 2024-04-10 | 9.07 | 8.99 | -0.03 | -0.33% | 8.95 | 9.27 | 186823 | 17027.86 | 0.62% |
| 2024-04-09 | 8.80 | 9.02 | 0.25 | 2.85% | 8.75 | 9.11 | 190306 | 17047.96 | 0.63% |
| 2024-04-08 | 8.92 | 8.77 | -0.13 | -1.46% | 8.74 | 9.05 | 138537 | 12260.66 | 0.46% |
| 2024-04-03 | 8.84 | 8.90 | 0.10 | 1.14% | 8.80 | 8.95 | 116765 | 10372.93 | 0.39% |
| 2024-04-02 | 8.69 | 8.80 | 0.11 | 1.27% | 8.66 | 8.93 | 120803 | 10646.24 | 0.40% |
| 2024-04-01 | 8.75 | 8.69 | -0.10 | -1.14% | 8.54 | 8.87 | 132451 | 11538.04 | 0.44% |
| 2024-03-29 | 8.63 | 8.79 | 0.12 | 1.38% | 8.62 | 8.80 | 117143 | 10223.96 | 0.39% |
| 2024-03-28 | 8.60 | 8.67 | 0.08 | 0.93% | 8.55 | 8.75 | 125984 | 10878.80 | 0.42% |
| 2024-03-27 | 8.78 | 8.59 | -0.12 | -1.38% | 8.54 | 8.80 | 136758 | 11797.72 | 0.46% |
| 2024-03-26 | 8.50 | 8.71 | 0.25 | 2.96% | 8.33 | 8.82 | 189613 | 16337.89 | 0.63% |
| 2024-03-25 | 8.79 | 8.46 | -0.22 | -2.53% | 8.41 | 8.79 | 119391 | 10266.73 | 0.40% |
| 2024-03-22 | 8.77 | 8.68 | -0.10 | -1.14% | 8.61 | 8.86 | 145651 | 12690.33 | 0.49% |
| 2024-03-21 | 8.76 | 8.78 | 0.02 | 0.23% | 8.67 | 8.84 | 155140 | 13596.95 | 0.52% |
| 2024-03-20 | 8.52 | 8.76 | 0.23 | 2.70% | 8.47 | 8.80 | 186818 | 16190.52 | 0.62% |
| 2024-03-19 | 8.26 | 8.53 | 0.27 | 3.27% | 8.22 | 8.58 | 226683 | 19036.99 | 0.76% |
| 2024-03-18 | 7.99 | 8.26 | 0.36 | 4.56% | 7.86 | 8.28 | 145474 | 11792.20 | 0.48% |
| 2024-03-15 | 7.73 | 7.90 | 0.22 | 2.86% | 7.68 | 7.92 | 114107 | 8923.48 | 0.38% |
| 2024-03-14 | 7.69 | 7.68 | -0.01 | -0.13% | 7.65 | 7.80 | 57806 | 4464.37 | 0.19% |
| 2024-03-13 | 7.69 | 7.69 | 0.00 | 0.00% | 7.62 | 7.77 | 77923 | 6008.26 | 0.26% |
| 2024-03-12 | 7.69 | 7.69 | -0.01 | -0.13% | 7.63 | 7.73 | 59882 | 4589.91 | 0.20% |
| 2024-03-11 | 7.68 | 7.70 | 0.09 | 1.18% | 7.54 | 7.70 | 71693 | 5469.46 | 0.24% |
| 2024-03-08 | 7.56 | 7.61 | 0.10 | 1.33% | 7.54 | 7.63 | 77513 | 5881.43 | 0.26% |
| 2024-03-07 | 7.62 | 7.51 | -0.11 | -1.44% | 7.51 | 7.67 | 80394 | 6100.63 | 0.27% |
| 2024-03-06 | 7.67 | 7.62 | -0.05 | -0.65% | 7.53 | 7.75 | 110995 | 8476.39 | 0.37% |
| 2024-03-05 | 7.50 | 7.67 | 0.17 | 2.27% | 7.45 | 7.72 | 148379 | 11294.75 | 0.49% |
| 2024-03-04 | 7.43 | 7.50 | 0.07 | 0.94% | 7.43 | 7.59 | 142302 | 10712.68 | 0.47% |
| 2024-03-01 | 7.49 | 7.43 | -0.06 | -0.80% | 7.31 | 7.49 | 175081 | 12950.62 | 0.58% |
| 2024-02-29 | 7.46 | 7.49 | 0.00 | 0.00% | 7.33 | 7.53 | 257488 | 19115.41 | 0.86% |
| 2024-02-28 | 7.30 | 7.49 | 0.24 | 3.31% | 7.24 | 7.64 | 312100 | 23411.64 | 1.04% |
| 2024-02-27 | 7.30 | 7.25 | -0.09 | -1.23% | 7.16 | 7.39 | 178370 | 12923.05 | 0.60% |
| 2024-02-26 | 7.23 | 7.34 | 0.13 | 1.80% | 7.20 | 7.44 | 193933 | 14272.93 | 0.65% |
| 2024-02-23 | 7.16 | 7.21 | 0.05 | 0.70% | 6.99 | 7.22 | 175467 | 12500.66 | 0.59% |
| 2024-02-22 | 7.25 | 7.16 | -0.13 | -1.78% | 7.11 | 7.33 | 177211 | 12728.30 | 0.59% |
| 2024-02-21 | 7.31 | 7.29 | -0.06 | -0.82% | 7.21 | 7.52 | 172280 | 12716.28 | 0.57% |
| 2024-02-20 | 7.44 | 7.35 | -0.17 | -2.26% | 7.27 | 7.50 | 138292 | 10172.52 | 0.46% |
| 2024-02-19 | 7.93 | 7.52 | -0.36 | -4.57% | 7.42 | 7.97 | 221886 | 16795.24 | 0.74% |
| 2024-02-08 | 7.50 | 7.88 | 0.41 | 5.49% | 7.41 | 8.08 | 361590 | 28436.50 | 1.21% |
| 2024-02-07 | 6.97 | 7.47 | 0.52 | 7.48% | 6.95 | 7.50 | 371935 | 27231.31 | 1.24% |
| 2024-02-06 | 6.47 | 6.95 | 0.43 | 6.60% | 6.41 | 7.02 | 201552 | 13623.25 | 0.67% |
| 2024-02-05 | 6.16 | 6.52 | 0.33 | 5.33% | 6.01 | 6.66 | 198863 | 12513.62 | 0.66% |
| 2024-02-02 | 6.24 | 6.19 | -0.07 | -1.12% | 6.00 | 6.26 | 151254 | 9261.78 | 0.50% |
| 2024-02-01 | 6.12 | 6.26 | 0.07 | 1.13% | 6.07 | 6.40 | 92722 | 5782.82 | 0.31% |
| 2024-01-31 | 6.18 | 6.19 | 0.01 | 0.16% | 6.00 | 6.25 | 76735 | 4713.43 | 0.26% |
| 2024-01-30 | 6.38 | 6.18 | -0.21 | -3.29% | 6.18 | 6.42 | 47768 | 3008.63 | 0.16% |