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 | 8.83 | 8.91 | 0.17 | 1.95% | 8.75 | 9.03 | 32490 | 2905.37 | 2.43% |
| 2024-05-08 | 8.93 | 8.74 | -0.20 | -2.24% | 8.69 | 8.94 | 25640 | 2260.80 | 1.92% |
| 2024-05-07 | 8.67 | 8.94 | 0.26 | 3.00% | 8.67 | 8.94 | 38386 | 3397.26 | 2.87% |
| 2024-05-06 | 8.35 | 8.68 | 0.33 | 3.95% | 8.35 | 8.69 | 49238 | 4196.54 | 3.68% |
| 2024-04-30 | 8.70 | 8.35 | -0.27 | -3.13% | 8.24 | 8.70 | 42660 | 3592.61 | 3.19% |
| 2024-04-29 | 8.36 | 8.62 | 0.26 | 3.11% | 8.32 | 8.64 | 27577 | 2357.62 | 2.06% |
| 2024-04-26 | 8.33 | 8.36 | 0.00 | 0.00% | 8.21 | 8.40 | 35033 | 2912.41 | 2.62% |
| 2024-04-25 | 8.31 | 8.36 | 0.05 | 0.60% | 8.14 | 8.49 | 29536 | 2468.72 | 2.21% |
| 2024-04-24 | 8.04 | 8.31 | 0.32 | 4.01% | 8.00 | 8.33 | 37149 | 3050.43 | 2.78% |
| 2024-04-23 | 7.76 | 7.99 | 0.30 | 3.90% | 7.64 | 8.03 | 37238 | 2943.49 | 2.78% |
| 2024-04-22 | 7.86 | 7.69 | -0.27 | -3.39% | 7.60 | 7.99 | 43843 | 3405.57 | 3.28% |
| 2024-04-19 | 8.05 | 7.96 | -0.17 | -2.09% | 7.84 | 8.22 | 53391 | 4265.07 | 3.99% |
| 2024-04-18 | 8.09 | 8.13 | 0.05 | 0.62% | 7.79 | 8.37 | 94259 | 7671.77 | 7.05% |
| 2024-04-17 | 7.14 | 8.08 | 0.17 | 2.15% | 7.14 | 8.20 | 134806 | 10694.56 | 10.08% |
| 2024-04-16 | 8.25 | 7.91 | -0.88 | -10.01% | 7.91 | 8.32 | 44837 | 3580.10 | 3.35% |
| 2024-04-15 | 9.73 | 8.79 | -0.98 | -10.03% | 8.79 | 10.18 | 123128 | 11288.03 | 9.21% |
| 2024-04-12 | 10.22 | 9.77 | -0.23 | -2.30% | 9.73 | 10.76 | 135433 | 13681.41 | 10.13% |
| 2024-04-11 | 10.45 | 10.00 | -0.84 | -7.75% | 9.83 | 10.59 | 170837 | 17334.82 | 12.77% |
| 2024-04-10 | 11.25 | 10.84 | -0.82 | -7.03% | 10.69 | 11.75 | 248401 | 27536.17 | 18.57% |
| 2024-04-09 | 10.25 | 11.66 | 1.06 | 10.00% | 10.02 | 11.66 | 250685 | 28087.62 | 18.74% |
| 2024-04-08 | 10.47 | 10.60 | -0.31 | -2.84% | 9.82 | 11.20 | 206694 | 21515.72 | 15.45% |
| 2024-04-03 | 10.01 | 10.91 | 0.99 | 9.98% | 9.71 | 10.91 | 152614 | 16171.41 | 11.41% |
| 2024-04-02 | 9.56 | 9.92 | 0.33 | 3.44% | 9.55 | 10.05 | 53020 | 5199.78 | 3.96% |
| 2024-04-01 | 9.43 | 9.59 | 0.29 | 3.12% | 9.30 | 9.63 | 31113 | 2955.86 | 2.33% |
| 2024-03-29 | 9.14 | 9.30 | 0.22 | 2.42% | 9.07 | 9.34 | 35306 | 3253.13 | 2.64% |
| 2024-03-28 | 8.90 | 9.08 | 0.20 | 2.25% | 8.81 | 9.18 | 27459 | 2481.00 | 2.05% |
| 2024-03-27 | 9.06 | 8.88 | -0.22 | -2.42% | 8.70 | 9.19 | 30002 | 2703.51 | 2.24% |
| 2024-03-26 | 9.02 | 9.10 | 0.05 | 0.55% | 8.90 | 9.23 | 26352 | 2389.74 | 1.97% |
| 2024-03-25 | 9.27 | 9.05 | -0.22 | -2.37% | 9.01 | 9.37 | 23538 | 2172.04 | 1.76% |
| 2024-03-22 | 9.50 | 9.27 | -0.21 | -2.22% | 9.17 | 9.53 | 26603 | 2483.60 | 1.99% |
| 2024-03-21 | 9.59 | 9.48 | -0.08 | -0.84% | 9.30 | 9.64 | 29387 | 2777.45 | 2.20% |
| 2024-03-20 | 9.30 | 9.56 | 0.26 | 2.80% | 9.23 | 9.58 | 24187 | 2276.85 | 1.81% |
| 2024-03-19 | 9.26 | 9.30 | 0.05 | 0.54% | 9.20 | 9.48 | 25272 | 2356.22 | 1.89% |
| 2024-03-18 | 9.04 | 9.25 | 0.23 | 2.55% | 8.98 | 9.27 | 28114 | 2572.01 | 2.10% |
| 2024-03-15 | 8.72 | 9.02 | 0.23 | 2.62% | 8.68 | 9.04 | 26256 | 2342.08 | 1.96% |
| 2024-03-14 | 8.74 | 8.79 | 0.05 | 0.57% | 8.55 | 8.98 | 27449 | 2408.01 | 2.05% |
| 2024-03-13 | 8.71 | 8.74 | 0.01 | 0.11% | 8.56 | 8.84 | 15509 | 1349.87 | 1.16% |
| 2024-03-12 | 8.68 | 8.73 | 0.14 | 1.63% | 8.46 | 8.75 | 19424 | 1674.30 | 1.45% |
| 2024-03-11 | 8.28 | 8.59 | 0.31 | 3.74% | 8.18 | 8.61 | 31345 | 2636.40 | 2.34% |
| 2024-03-08 | 8.30 | 8.28 | 0.01 | 0.12% | 8.08 | 8.34 | 24050 | 1973.01 | 1.80% |
| 2024-03-07 | 8.30 | 8.27 | 0.01 | 0.12% | 8.24 | 8.61 | 37212 | 3129.98 | 2.78% |
| 2024-03-06 | 8.01 | 8.26 | 0.21 | 2.61% | 7.85 | 8.29 | 27116 | 2205.32 | 2.03% |
| 2024-03-05 | 8.27 | 8.05 | -0.22 | -2.66% | 8.00 | 8.27 | 18460 | 1493.72 | 1.38% |
| 2024-03-04 | 8.31 | 8.27 | -0.03 | -0.36% | 8.10 | 8.39 | 22562 | 1861.85 | 1.69% |
| 2024-03-01 | 8.31 | 8.30 | 0.08 | 0.97% | 8.14 | 8.39 | 31640 | 2612.96 | 2.37% |
| 2024-02-29 | 7.71 | 8.22 | 0.19 | 2.37% | 7.65 | 8.28 | 53061 | 4294.99 | 3.97% |
| 2024-02-28 | 8.91 | 8.03 | -0.89 | -9.98% | 8.03 | 9.18 | 60790 | 5183.79 | 4.55% |
| 2024-02-27 | 8.59 | 8.92 | 0.32 | 3.72% | 8.51 | 8.92 | 22623 | 1982.17 | 1.69% |
| 2024-02-26 | 8.53 | 8.60 | 0.09 | 1.06% | 8.41 | 8.79 | 36703 | 3149.13 | 2.74% |
| 2024-02-23 | 8.11 | 8.51 | 0.41 | 5.06% | 8.10 | 8.55 | 33043 | 2765.39 | 2.47% |
| 2024-02-22 | 7.79 | 8.10 | 0.27 | 3.45% | 7.69 | 8.28 | 37024 | 2975.94 | 2.77% |
| 2024-02-21 | 7.36 | 7.83 | 0.43 | 5.81% | 7.31 | 8.03 | 49389 | 3834.42 | 3.69% |
| 2024-02-20 | 7.27 | 7.40 | 0.14 | 1.93% | 7.20 | 7.60 | 53239 | 3933.39 | 3.98% |
| 2024-02-19 | 6.87 | 7.26 | 0.49 | 7.24% | 6.87 | 7.43 | 62310 | 4455.45 | 4.66% |
| 2024-02-08 | 6.10 | 6.77 | 0.55 | 8.84% | 5.60 | 6.80 | 83101 | 5085.38 | 6.21% |
| 2024-02-07 | 6.95 | 6.22 | -0.69 | -9.99% | 6.22 | 6.99 | 72692 | 4638.81 | 5.44% |
| 2024-02-06 | 6.80 | 6.91 | -0.55 | -7.37% | 6.71 | 7.36 | 76705 | 5220.92 | 5.74% |
| 2024-02-05 | 8.19 | 7.46 | -0.83 | -10.01% | 7.46 | 8.19 | 45312 | 3414.74 | 3.39% |
| 2024-02-02 | 8.99 | 8.29 | -0.70 | -7.79% | 8.09 | 9.26 | 51041 | 4375.14 | 3.82% |
| 2024-02-01 | 9.11 | 8.99 | -0.18 | -1.96% | 8.59 | 9.17 | 49126 | 4388.05 | 3.67% |
| 2024-01-31 | 9.82 | 9.17 | -0.70 | -7.09% | 9.17 | 9.86 | 38200 | 3643.55 | 2.86% |