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 | 8.87 | 8.97 | 0.07 | 0.79% | 8.82 | 9.02 | 54446 | 4888.09 | 1.37% |
| 2024-05-08 | 9.16 | 8.90 | -0.27 | -2.94% | 8.90 | 9.16 | 81428 | 7329.08 | 2.06% |
| 2024-05-07 | 9.17 | 9.17 | -0.02 | -0.22% | 9.10 | 9.24 | 72678 | 6668.02 | 1.83% |
| 2024-05-06 | 9.20 | 9.19 | 0.01 | 0.11% | 9.07 | 9.22 | 107343 | 9813.62 | 2.71% |
| 2024-04-30 | 9.25 | 9.18 | -0.34 | -3.57% | 8.99 | 9.26 | 160718 | 14654.86 | 4.06% |
| 2024-04-29 | 9.06 | 9.52 | 0.45 | 4.96% | 9.01 | 9.63 | 161204 | 15086.96 | 4.07% |
| 2024-04-26 | 9.00 | 9.07 | 0.16 | 1.80% | 8.91 | 9.11 | 83294 | 7521.33 | 2.10% |
| 2024-04-25 | 8.92 | 8.91 | 0.02 | 0.22% | 8.88 | 9.02 | 68089 | 6082.14 | 1.72% |
| 2024-04-24 | 8.76 | 8.89 | 0.13 | 1.48% | 8.71 | 8.89 | 58177 | 5139.45 | 1.47% |
| 2024-04-23 | 8.80 | 8.76 | -0.07 | -0.79% | 8.75 | 8.92 | 66680 | 5884.41 | 1.68% |
| 2024-04-22 | 8.79 | 8.83 | 0.06 | 0.68% | 8.56 | 8.98 | 80058 | 7051.86 | 2.02% |
| 2024-04-19 | 8.75 | 8.77 | -0.11 | -1.24% | 8.71 | 8.99 | 75241 | 6637.78 | 1.90% |
| 2024-04-18 | 9.04 | 8.88 | -0.24 | -2.63% | 8.83 | 9.09 | 122273 | 10928.29 | 3.09% |
| 2024-04-17 | 8.51 | 9.12 | 0.68 | 8.06% | 8.51 | 9.20 | 159899 | 14331.44 | 4.04% |
| 2024-04-16 | 9.04 | 8.44 | -0.94 | -10.02% | 8.44 | 9.06 | 193742 | 16733.32 | 4.89% |
| 2024-04-15 | 10.12 | 9.38 | -0.94 | -9.11% | 9.29 | 10.25 | 237116 | 22670.80 | 5.99% |
| 2024-04-12 | 10.41 | 10.32 | -0.02 | -0.19% | 10.17 | 10.51 | 168707 | 17476.96 | 4.26% |
| 2024-04-11 | 10.52 | 10.34 | -0.23 | -2.18% | 10.27 | 10.59 | 189051 | 19626.62 | 4.77% |
| 2024-04-10 | 10.85 | 10.57 | -0.62 | -5.54% | 10.56 | 10.95 | 363480 | 38917.51 | 9.18% |
| 2024-04-09 | 10.17 | 11.19 | 1.02 | 10.03% | 10.08 | 11.19 | 447386 | 47747.05 | 11.29% |
| 2024-04-08 | 9.95 | 10.17 | 0.14 | 1.40% | 9.70 | 10.45 | 238281 | 24126.49 | 6.01% |
| 2024-04-03 | 9.86 | 10.03 | 0.09 | 0.91% | 9.82 | 10.18 | 174403 | 17511.15 | 4.40% |
| 2024-04-02 | 9.70 | 9.94 | 0.24 | 2.47% | 9.55 | 10.05 | 153909 | 15109.30 | 3.89% |
| 2024-04-01 | 9.58 | 9.70 | 0.14 | 1.46% | 9.58 | 9.72 | 88368 | 8517.51 | 2.23% |
| 2024-03-29 | 9.48 | 9.56 | 0.10 | 1.06% | 9.43 | 9.63 | 74113 | 7060.19 | 1.87% |
| 2024-03-28 | 9.24 | 9.46 | 0.13 | 1.39% | 9.22 | 9.58 | 97299 | 9193.78 | 2.46% |
| 2024-03-27 | 9.95 | 9.33 | -0.69 | -6.89% | 9.28 | 9.99 | 149742 | 14386.45 | 3.78% |
| 2024-03-26 | 9.84 | 10.02 | 0.15 | 1.52% | 9.82 | 10.23 | 129026 | 12890.89 | 3.26% |
| 2024-03-25 | 9.87 | 9.87 | -0.12 | -1.20% | 9.83 | 10.15 | 147236 | 14743.26 | 3.72% |
| 2024-03-22 | 9.98 | 9.99 | -0.03 | -0.30% | 9.76 | 10.12 | 143696 | 14289.34 | 3.63% |
| 2024-03-21 | 10.05 | 10.02 | -0.07 | -0.69% | 9.95 | 10.15 | 127518 | 12818.44 | 3.22% |
| 2024-03-20 | 10.05 | 10.09 | 0.09 | 0.90% | 9.95 | 10.18 | 128273 | 12877.38 | 3.24% |
| 2024-03-19 | 10.15 | 10.00 | -0.22 | -2.15% | 9.97 | 10.27 | 175434 | 17683.84 | 4.43% |
| 2024-03-18 | 10.17 | 10.22 | 0.03 | 0.29% | 10.10 | 10.44 | 195365 | 19985.76 | 4.93% |
| 2024-03-15 | 10.20 | 10.19 | -0.09 | -0.88% | 10.02 | 10.25 | 197892 | 20067.16 | 5.00% |
| 2024-03-14 | 9.66 | 10.28 | 0.51 | 5.22% | 9.66 | 10.67 | 392348 | 39648.82 | 9.90% |
| 2024-03-13 | 9.70 | 9.77 | -0.16 | -1.61% | 9.61 | 9.84 | 278704 | 27085.45 | 7.04% |
| 2024-03-12 | 9.43 | 9.93 | 0.52 | 5.53% | 9.39 | 10.35 | 474230 | 47664.39 | 11.97% |
| 2024-03-11 | 9.32 | 9.41 | 0.01 | 0.11% | 9.31 | 9.41 | 95979 | 8990.21 | 2.42% |
| 2024-03-08 | 9.20 | 9.40 | 0.14 | 1.51% | 9.12 | 9.43 | 118399 | 11029.39 | 2.99% |
| 2024-03-07 | 9.31 | 9.26 | 0.04 | 0.43% | 9.22 | 9.49 | 138776 | 12983.82 | 3.50% |
| 2024-03-06 | 9.00 | 9.22 | 0.10 | 1.10% | 9.00 | 9.29 | 98886 | 9102.90 | 2.50% |
| 2024-03-05 | 9.30 | 9.12 | -0.27 | -2.88% | 9.10 | 9.35 | 107770 | 9936.71 | 2.72% |
| 2024-03-04 | 9.60 | 9.39 | -0.13 | -1.37% | 9.19 | 9.63 | 131358 | 12300.49 | 3.32% |
| 2024-03-01 | 9.47 | 9.52 | 0.04 | 0.42% | 9.30 | 9.60 | 184139 | 17375.80 | 4.65% |
| 2024-02-29 | 9.18 | 9.48 | 0.17 | 1.83% | 9.02 | 9.49 | 211359 | 19762.00 | 5.34% |
| 2024-02-28 | 9.95 | 9.31 | -0.67 | -6.71% | 9.20 | 10.13 | 313343 | 30527.58 | 7.91% |
| 2024-02-27 | 9.59 | 9.98 | 0.41 | 4.28% | 9.52 | 10.09 | 309436 | 30538.85 | 7.81% |
| 2024-02-26 | 9.70 | 9.57 | 0.02 | 0.21% | 9.44 | 9.80 | 201578 | 19338.92 | 5.09% |
| 2024-02-23 | 9.49 | 9.55 | 0.05 | 0.53% | 9.32 | 9.57 | 206258 | 19501.79 | 5.21% |
| 2024-02-22 | 9.25 | 9.50 | 0.21 | 2.26% | 9.18 | 9.64 | 244381 | 23076.17 | 6.17% |
| 2024-02-21 | 9.13 | 9.29 | -0.05 | -0.54% | 9.02 | 9.84 | 308033 | 28980.37 | 7.78% |
| 2024-02-20 | 9.10 | 9.34 | 0.30 | 3.32% | 8.80 | 9.40 | 255541 | 23488.16 | 6.45% |
| 2024-02-19 | 8.82 | 9.04 | 0.35 | 4.03% | 8.58 | 9.10 | 212667 | 18994.78 | 5.37% |
| 2024-02-08 | 8.37 | 8.69 | 0.39 | 4.70% | 8.23 | 8.85 | 187850 | 16069.23 | 4.74% |
| 2024-02-07 | 8.58 | 8.30 | -0.32 | -3.71% | 8.28 | 8.90 | 223083 | 19044.60 | 5.63% |
| 2024-02-06 | 8.02 | 8.62 | 0.29 | 3.48% | 7.90 | 8.87 | 230329 | 19379.17 | 5.81% |
| 2024-02-05 | 9.00 | 8.33 | -0.92 | -9.95% | 8.33 | 9.02 | 282614 | 23954.44 | 7.13% |
| 2024-02-02 | 9.20 | 9.25 | 0.17 | 1.87% | 8.64 | 9.48 | 346300 | 31917.40 | 8.74% |
| 2024-02-01 | 9.17 | 9.08 | -0.52 | -5.42% | 9.06 | 9.64 | 288477 | 26746.38 | 7.28% |
| 2024-01-31 | 9.99 | 9.60 | -1.07 | -10.03% | 9.60 | 10.14 | 394750 | 38408.61 | 9.96% |