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 | 8.38 | 8.39 | 0.07 | 0.84% | 8.30 | 8.44 | 45371 | 3801.21 | 2.98% |
| 2024-05-08 | 8.47 | 8.32 | -0.14 | -1.65% | 8.28 | 8.56 | 46437 | 3902.54 | 3.05% |
| 2024-05-07 | 8.44 | 8.46 | 0.02 | 0.24% | 8.35 | 8.50 | 38159 | 3221.58 | 2.51% |
| 2024-05-06 | 8.31 | 8.44 | 0.20 | 2.43% | 8.31 | 8.47 | 58157 | 4883.54 | 3.82% |
| 2024-04-30 | 8.24 | 8.24 | 0.05 | 0.61% | 8.01 | 8.39 | 61578 | 5050.57 | 4.05% |
| 2024-04-29 | 7.93 | 8.19 | 0.26 | 3.28% | 7.88 | 8.20 | 44568 | 3610.44 | 2.93% |
| 2024-04-26 | 7.82 | 7.93 | 0.04 | 0.51% | 7.73 | 8.00 | 47272 | 3734.14 | 3.11% |
| 2024-04-25 | 7.79 | 7.89 | 0.09 | 1.15% | 7.67 | 7.92 | 39543 | 3102.51 | 2.60% |
| 2024-04-24 | 7.52 | 7.80 | 0.38 | 5.12% | 7.46 | 7.80 | 51906 | 3978.74 | 3.41% |
| 2024-04-23 | 7.38 | 7.42 | 0.05 | 0.68% | 7.36 | 7.50 | 40331 | 2995.36 | 2.65% |
| 2024-04-22 | 7.40 | 7.37 | -0.14 | -1.86% | 7.22 | 7.55 | 44532 | 3276.59 | 2.93% |
| 2024-04-19 | 7.75 | 7.51 | -0.33 | -4.21% | 7.51 | 7.83 | 60586 | 4612.25 | 3.98% |
| 2024-04-18 | 7.95 | 7.84 | -0.03 | -0.38% | 7.61 | 8.13 | 109232 | 8567.02 | 7.18% |
| 2024-04-17 | 7.14 | 7.87 | 0.72 | 10.07% | 7.10 | 7.87 | 97493 | 7442.90 | 6.41% |
| 2024-04-16 | 7.82 | 7.15 | -0.79 | -9.95% | 7.15 | 7.85 | 85087 | 6191.38 | 5.59% |
| 2024-04-15 | 8.66 | 7.94 | -0.87 | -9.88% | 7.93 | 8.78 | 112533 | 9106.10 | 7.39% |
| 2024-04-12 | 8.99 | 8.81 | -0.18 | -2.00% | 8.80 | 9.08 | 43213 | 3861.05 | 2.84% |
| 2024-04-11 | 8.90 | 8.99 | 0.04 | 0.45% | 8.83 | 9.11 | 51152 | 4610.64 | 3.36% |
| 2024-04-10 | 9.24 | 8.95 | -0.31 | -3.35% | 8.85 | 9.26 | 58135 | 5237.36 | 3.82% |
| 2024-04-09 | 9.20 | 9.26 | 0.05 | 0.54% | 9.13 | 9.29 | 53300 | 4912.38 | 3.50% |
| 2024-04-08 | 9.40 | 9.21 | -0.21 | -2.23% | 9.20 | 9.46 | 63810 | 5932.41 | 4.19% |
| 2024-04-03 | 9.35 | 9.42 | 0.04 | 0.43% | 9.21 | 9.45 | 66402 | 6210.01 | 4.36% |
| 2024-04-02 | 9.40 | 9.38 | -0.05 | -0.53% | 9.30 | 9.55 | 65138 | 6128.67 | 4.28% |
| 2024-04-01 | 9.34 | 9.43 | 0.10 | 1.07% | 9.31 | 9.45 | 51908 | 4871.45 | 3.41% |
| 2024-03-29 | 9.12 | 9.33 | 0.14 | 1.52% | 9.11 | 9.33 | 49650 | 4590.04 | 3.26% |
| 2024-03-28 | 9.03 | 9.19 | 0.20 | 2.22% | 8.94 | 9.25 | 47801 | 4363.59 | 3.14% |
| 2024-03-27 | 9.27 | 8.99 | -0.34 | -3.64% | 8.98 | 9.38 | 58032 | 5303.77 | 3.81% |
| 2024-03-26 | 9.17 | 9.33 | 0.13 | 1.41% | 9.10 | 9.45 | 71852 | 6656.52 | 4.72% |
| 2024-03-25 | 9.35 | 9.20 | -0.23 | -2.44% | 9.18 | 9.50 | 56967 | 5339.48 | 3.74% |
| 2024-03-22 | 9.57 | 9.43 | -0.14 | -1.46% | 9.31 | 9.60 | 64005 | 6043.99 | 4.21% |
| 2024-03-21 | 9.45 | 9.57 | 0.13 | 1.38% | 9.37 | 9.62 | 76896 | 7307.36 | 5.05% |
| 2024-03-20 | 9.20 | 9.44 | 0.24 | 2.61% | 9.16 | 9.45 | 78192 | 7300.04 | 5.14% |
| 2024-03-19 | 9.14 | 9.20 | 0.01 | 0.11% | 9.12 | 9.33 | 69318 | 6386.10 | 4.55% |
| 2024-03-18 | 9.06 | 9.19 | 0.13 | 1.43% | 9.02 | 9.21 | 82460 | 7553.08 | 5.42% |
| 2024-03-15 | 8.96 | 9.06 | 0.01 | 0.11% | 8.90 | 9.14 | 81182 | 7353.06 | 5.33% |
| 2024-03-14 | 8.94 | 9.05 | 0.13 | 1.46% | 8.76 | 9.18 | 98782 | 8864.50 | 6.49% |
| 2024-03-13 | 9.05 | 8.92 | -0.13 | -1.44% | 8.81 | 9.05 | 82958 | 7395.74 | 5.45% |
| 2024-03-12 | 8.83 | 9.05 | 0.23 | 2.61% | 8.75 | 9.31 | 135707 | 12243.34 | 8.92% |
| 2024-03-11 | 8.68 | 8.82 | 0.13 | 1.50% | 8.61 | 8.82 | 71149 | 6199.57 | 4.67% |
| 2024-03-08 | 8.52 | 8.69 | 0.17 | 2.00% | 8.44 | 8.69 | 59471 | 5115.64 | 3.91% |
| 2024-03-07 | 8.48 | 8.52 | 0.05 | 0.59% | 8.47 | 8.66 | 56132 | 4810.46 | 3.69% |
| 2024-03-06 | 8.34 | 8.47 | 0.13 | 1.56% | 8.25 | 8.57 | 56422 | 4760.11 | 3.71% |
| 2024-03-05 | 8.58 | 8.34 | -0.24 | -2.80% | 8.33 | 8.64 | 74575 | 6295.31 | 4.90% |
| 2024-03-04 | 8.77 | 8.58 | -0.09 | -1.04% | 8.45 | 8.85 | 67489 | 5809.13 | 4.43% |
| 2024-03-01 | 8.70 | 8.67 | -0.02 | -0.23% | 8.53 | 8.83 | 69961 | 6059.13 | 4.60% |
| 2024-02-29 | 8.30 | 8.69 | 0.33 | 3.95% | 8.25 | 8.72 | 94672 | 8124.51 | 6.22% |
| 2024-02-28 | 9.19 | 8.36 | -0.87 | -9.43% | 8.33 | 9.48 | 163292 | 14671.70 | 10.73% |
| 2024-02-27 | 8.93 | 9.23 | 0.20 | 2.21% | 8.91 | 9.24 | 107277 | 9776.97 | 7.05% |
| 2024-02-26 | 8.87 | 9.03 | 0.05 | 0.56% | 8.77 | 9.21 | 136369 | 12266.69 | 8.96% |
| 2024-02-23 | 8.67 | 8.98 | 0.30 | 3.46% | 8.62 | 8.98 | 128823 | 11322.19 | 8.46% |
| 2024-02-22 | 8.35 | 8.68 | 0.25 | 2.97% | 8.33 | 8.85 | 136949 | 11773.16 | 9.00% |
| 2024-02-21 | 8.08 | 8.43 | 0.23 | 2.80% | 8.04 | 8.66 | 154572 | 12975.14 | 10.16% |
| 2024-02-20 | 8.08 | 8.20 | 0.16 | 1.99% | 7.82 | 8.47 | 157484 | 12845.82 | 10.35% |
| 2024-02-19 | 7.62 | 8.04 | 0.44 | 5.79% | 7.59 | 8.04 | 153937 | 12081.27 | 10.11% |
| 2024-02-08 | 6.90 | 7.60 | 0.37 | 5.12% | 6.90 | 7.78 | 141403 | 10399.76 | 9.29% |
| 2024-02-07 | 7.99 | 7.23 | -0.80 | -9.96% | 7.23 | 8.03 | 162933 | 12332.50 | 10.70% |
| 2024-02-06 | 7.77 | 8.03 | -0.52 | -6.08% | 7.70 | 8.44 | 215493 | 16991.72 | 14.16% |
| 2024-02-05 | 8.91 | 8.55 | -0.95 | -10.00% | 8.55 | 9.06 | 105171 | 9031.49 | 6.91% |
| 2024-02-02 | 9.71 | 9.50 | -1.05 | -9.95% | 9.50 | 10.24 | 268927 | 26079.72 | 17.67% |
| 2024-02-01 | 11.86 | 10.55 | -1.17 | -9.98% | 10.55 | 12.27 | 352055 | 40328.27 | 23.13% |
| 2024-01-31 | 11.31 | 11.72 | -0.85 | -6.76% | 11.31 | 12.18 | 356811 | 40985.37 | 23.44% |