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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.98 | 8.98 | -0.01 | -0.11% | 8.88 | 9.03 | 27156 | 2427.87 | 0.51% |
| 2024-05-16 | 8.92 | 8.99 | 0.07 | 0.78% | 8.89 | 9.05 | 31557 | 2836.39 | 0.60% |
| 2024-05-15 | 8.95 | 8.92 | 0.02 | 0.22% | 8.85 | 8.98 | 26109 | 2333.47 | 0.49% |
| 2024-05-14 | 8.82 | 8.90 | 0.07 | 0.79% | 8.82 | 8.95 | 19638 | 1746.29 | 0.37% |
| 2024-05-13 | 8.96 | 8.83 | -0.16 | -1.78% | 8.79 | 8.96 | 35300 | 3124.23 | 0.67% |
| 2024-05-10 | 9.07 | 8.99 | -0.01 | -0.11% | 8.93 | 9.07 | 25034 | 2250.19 | 0.47% |
| 2024-05-09 | 8.88 | 9.00 | 0.09 | 1.01% | 8.88 | 9.05 | 38811 | 3490.77 | 0.73% |
| 2024-05-08 | 9.00 | 8.91 | -0.11 | -1.22% | 8.90 | 9.05 | 30385 | 2722.53 | 0.57% |
| 2024-05-07 | 9.01 | 9.02 | -0.03 | -0.33% | 8.96 | 9.08 | 31774 | 2862.90 | 0.60% |
| 2024-05-06 | 8.92 | 9.05 | 0.19 | 2.14% | 8.92 | 9.05 | 46938 | 4219.08 | 0.89% |
| 2024-04-30 | 9.08 | 8.86 | -0.32 | -3.49% | 8.80 | 9.08 | 67466 | 6003.97 | 1.62% |
| 2024-04-29 | 8.90 | 9.18 | 0.23 | 2.57% | 8.86 | 9.18 | 58520 | 5301.99 | 1.40% |
| 2024-04-26 | 8.82 | 8.95 | 0.13 | 1.47% | 8.74 | 9.07 | 49921 | 4443.77 | 1.20% |
| 2024-04-25 | 8.71 | 8.82 | 0.13 | 1.50% | 8.66 | 8.83 | 35673 | 3133.15 | 0.85% |
| 2024-04-24 | 8.69 | 8.69 | 0.05 | 0.58% | 8.58 | 8.71 | 23883 | 2067.81 | 0.57% |
| 2024-04-23 | 8.72 | 8.64 | -0.08 | -0.92% | 8.59 | 8.80 | 34248 | 2968.46 | 0.82% |
| 2024-04-22 | 8.66 | 8.72 | -0.03 | -0.34% | 8.55 | 8.91 | 48705 | 4264.31 | 1.17% |
| 2024-04-19 | 8.91 | 8.75 | -0.13 | -1.46% | 8.71 | 8.93 | 44167 | 3884.47 | 1.06% |
| 2024-04-18 | 8.76 | 8.88 | 0.15 | 1.72% | 8.72 | 8.97 | 63530 | 5630.49 | 1.52% |
| 2024-04-17 | 8.60 | 8.73 | 0.48 | 5.82% | 8.51 | 8.76 | 68727 | 5949.20 | 1.65% |
| 2024-04-16 | 8.80 | 8.25 | -0.63 | -7.09% | 8.24 | 8.81 | 103550 | 8833.87 | 2.48% |
| 2024-04-15 | 8.95 | 8.88 | -0.11 | -1.22% | 8.55 | 9.00 | 98103 | 8595.28 | 2.35% |
| 2024-04-12 | 9.20 | 8.99 | -0.01 | -0.11% | 8.96 | 9.25 | 72094 | 6519.99 | 1.73% |
| 2024-04-11 | 9.16 | 9.00 | 0.15 | 1.69% | 8.81 | 9.35 | 97440 | 8836.01 | 2.33% |
| 2024-04-10 | 9.19 | 8.85 | -0.38 | -4.12% | 8.71 | 9.20 | 96120 | 8567.64 | 2.30% |
| 2024-04-09 | 9.23 | 9.23 | -0.07 | -0.75% | 9.08 | 9.30 | 57005 | 5232.75 | 1.37% |
| 2024-04-08 | 9.65 | 9.30 | -0.32 | -3.33% | 9.20 | 9.82 | 95056 | 8886.13 | 2.28% |
| 2024-04-03 | 9.13 | 9.62 | 0.51 | 5.60% | 9.09 | 9.85 | 126860 | 11989.61 | 3.04% |
| 2024-04-02 | 9.05 | 9.11 | 0.06 | 0.66% | 9.02 | 9.14 | 44725 | 4064.42 | 1.07% |
| 2024-04-01 | 9.01 | 9.05 | 0.10 | 1.12% | 8.92 | 9.05 | 46477 | 4174.18 | 1.11% |
| 2024-03-29 | 8.81 | 8.95 | 0.15 | 1.70% | 8.73 | 8.95 | 36921 | 3283.13 | 0.88% |
| 2024-03-28 | 8.75 | 8.80 | 0.06 | 0.69% | 8.72 | 8.91 | 45610 | 4023.66 | 1.09% |
| 2024-03-27 | 8.91 | 8.74 | -0.10 | -1.13% | 8.69 | 8.95 | 43658 | 3846.32 | 1.05% |
| 2024-03-26 | 8.99 | 8.84 | -0.18 | -2.00% | 8.71 | 9.02 | 53062 | 4704.58 | 1.27% |
| 2024-03-25 | 9.00 | 9.02 | -0.02 | -0.22% | 8.98 | 9.22 | 66052 | 6022.46 | 1.58% |
| 2024-03-22 | 8.95 | 9.04 | 0.03 | 0.33% | 8.81 | 9.12 | 51893 | 4665.49 | 1.24% |
| 2024-03-21 | 9.01 | 9.01 | 0.01 | 0.11% | 8.88 | 9.13 | 46154 | 4153.41 | 1.11% |
| 2024-03-20 | 8.73 | 9.00 | 0.21 | 2.39% | 8.73 | 9.01 | 57080 | 5089.69 | 1.37% |
| 2024-03-19 | 8.84 | 8.79 | -0.05 | -0.57% | 8.77 | 8.92 | 51343 | 4541.83 | 1.23% |
| 2024-03-18 | 8.76 | 8.84 | 0.06 | 0.68% | 8.75 | 8.87 | 45484 | 4010.26 | 1.09% |
| 2024-03-15 | 8.64 | 8.78 | 0.14 | 1.62% | 8.55 | 8.78 | 38574 | 3339.86 | 0.92% |
| 2024-03-14 | 8.68 | 8.64 | -0.06 | -0.69% | 8.53 | 8.77 | 40278 | 3493.18 | 0.96% |
| 2024-03-13 | 8.72 | 8.70 | -0.05 | -0.57% | 8.66 | 8.82 | 49367 | 4308.51 | 1.18% |
| 2024-03-12 | 8.68 | 8.75 | 0.08 | 0.92% | 8.63 | 8.95 | 65973 | 5772.47 | 1.58% |
| 2024-03-11 | 8.47 | 8.67 | 0.09 | 1.05% | 8.47 | 8.72 | 51940 | 4488.45 | 1.24% |
| 2024-03-08 | 8.38 | 8.58 | 0.19 | 2.26% | 8.32 | 8.77 | 79646 | 6789.90 | 1.91% |
| 2024-03-07 | 8.41 | 8.39 | 0.00 | 0.00% | 8.27 | 8.48 | 40849 | 3426.02 | 0.98% |
| 2024-03-06 | 8.34 | 8.39 | 0.10 | 1.21% | 8.27 | 8.42 | 41363 | 3456.71 | 0.99% |
| 2024-03-05 | 8.51 | 8.29 | -0.22 | -2.59% | 8.26 | 8.55 | 50958 | 4246.43 | 1.22% |
| 2024-03-04 | 8.55 | 8.51 | -0.10 | -1.16% | 8.41 | 8.60 | 56287 | 4780.84 | 1.35% |
| 2024-03-01 | 8.58 | 8.61 | 0.04 | 0.47% | 8.53 | 8.84 | 75073 | 6474.62 | 1.80% |
| 2024-02-29 | 8.21 | 8.57 | 0.26 | 3.13% | 8.20 | 8.60 | 92218 | 7784.44 | 2.21% |
| 2024-02-28 | 9.05 | 8.31 | -0.71 | -7.87% | 8.30 | 9.05 | 151620 | 13298.18 | 3.63% |
| 2024-02-27 | 8.78 | 9.02 | 0.46 | 5.37% | 8.60 | 9.25 | 180594 | 16231.17 | 4.33% |
| 2024-02-26 | 8.58 | 8.56 | -0.01 | -0.12% | 8.39 | 8.64 | 93384 | 7963.57 | 2.24% |
| 2024-02-23 | 8.47 | 8.57 | 0.06 | 0.71% | 8.45 | 8.59 | 102040 | 8705.66 | 2.44% |
| 2024-02-22 | 8.35 | 8.51 | 0.08 | 0.95% | 8.32 | 8.58 | 104992 | 8861.43 | 2.51% |
| 2024-02-21 | 8.38 | 8.43 | -0.13 | -1.52% | 8.30 | 8.74 | 193237 | 16505.52 | 4.63% |
| 2024-02-20 | 8.70 | 8.56 | 0.31 | 3.76% | 8.33 | 9.08 | 349096 | 30976.15 | 8.36% |
| 2024-02-19 | 8.25 | 8.25 | 0.75 | 10.00% | 8.25 | 8.25 | 22261 | 1836.53 | 0.53% |