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 | 8.96 | 9.03 | 0.05 | 0.56% | 8.94 | 9.11 | 125860 | 11344.17 | 0.74% |
| 2024-05-08 | 9.11 | 8.98 | -0.12 | -1.32% | 8.96 | 9.15 | 95125 | 8620.52 | 0.56% |
| 2024-05-07 | 9.08 | 9.10 | 0.01 | 0.11% | 9.02 | 9.36 | 152152 | 13955.76 | 0.90% |
| 2024-05-06 | 8.85 | 9.09 | 0.31 | 3.53% | 8.85 | 9.10 | 243795 | 21986.63 | 1.44% |
| 2024-04-30 | 9.05 | 8.78 | -0.41 | -4.46% | 8.57 | 9.10 | 349483 | 30673.16 | 2.07% |
| 2024-04-29 | 9.17 | 9.19 | -0.05 | -0.54% | 9.13 | 9.40 | 199943 | 18442.16 | 1.18% |
| 2024-04-26 | 9.26 | 9.24 | -0.08 | -0.86% | 9.16 | 9.40 | 187393 | 17324.07 | 1.11% |
| 2024-04-25 | 9.34 | 9.32 | -0.05 | -0.53% | 9.25 | 9.47 | 130109 | 12165.45 | 0.77% |
| 2024-04-24 | 9.24 | 9.37 | 0.11 | 1.19% | 9.18 | 9.39 | 102565 | 9562.64 | 0.61% |
| 2024-04-23 | 9.41 | 9.26 | -0.18 | -1.91% | 9.14 | 9.52 | 143064 | 13288.38 | 0.85% |
| 2024-04-22 | 9.68 | 9.44 | -0.26 | -2.68% | 9.42 | 9.72 | 193573 | 18429.42 | 1.14% |
| 2024-04-19 | 9.71 | 9.70 | -0.04 | -0.41% | 9.63 | 9.94 | 211336 | 20656.41 | 1.25% |
| 2024-04-18 | 9.65 | 9.74 | 0.15 | 1.56% | 9.57 | 9.94 | 272070 | 26615.67 | 1.61% |
| 2024-04-17 | 9.13 | 9.59 | 0.40 | 4.35% | 9.12 | 9.61 | 215023 | 20101.50 | 1.27% |
| 2024-04-16 | 9.45 | 9.19 | -0.36 | -3.77% | 9.16 | 9.66 | 240331 | 22499.18 | 1.42% |
| 2024-04-15 | 9.08 | 9.55 | 0.47 | 5.18% | 9.07 | 9.64 | 392787 | 37161.61 | 2.32% |
| 2024-04-12 | 8.89 | 9.08 | 0.14 | 1.57% | 8.89 | 9.16 | 122344 | 11077.61 | 0.72% |
| 2024-04-11 | 8.81 | 8.94 | 0.10 | 1.13% | 8.76 | 9.02 | 88419 | 7910.26 | 0.52% |
| 2024-04-10 | 8.98 | 8.84 | -0.08 | -0.90% | 8.80 | 9.07 | 85816 | 7645.39 | 0.51% |
| 2024-04-09 | 8.82 | 8.92 | 0.08 | 0.90% | 8.81 | 8.96 | 64942 | 5777.82 | 0.38% |
| 2024-04-08 | 9.11 | 8.84 | -0.27 | -2.96% | 8.82 | 9.11 | 127422 | 11406.29 | 0.75% |
| 2024-04-03 | 9.07 | 9.11 | -0.01 | -0.11% | 9.01 | 9.14 | 70968 | 6441.72 | 0.42% |
| 2024-04-02 | 9.06 | 9.12 | 0.04 | 0.44% | 9.02 | 9.15 | 99233 | 9018.66 | 0.59% |
| 2024-04-01 | 8.81 | 9.08 | 0.32 | 3.65% | 8.81 | 9.16 | 231642 | 20945.12 | 1.37% |
| 2024-03-29 | 8.68 | 8.76 | 0.10 | 1.15% | 8.61 | 8.86 | 98809 | 8660.00 | 0.58% |
| 2024-03-28 | 8.66 | 8.66 | -0.01 | -0.12% | 8.60 | 8.78 | 118020 | 10264.25 | 0.70% |
| 2024-03-27 | 8.91 | 8.67 | -0.23 | -2.58% | 8.67 | 8.94 | 155117 | 13623.84 | 0.92% |
| 2024-03-26 | 8.90 | 8.90 | 0.36 | 4.22% | 8.50 | 8.96 | 291180 | 25664.87 | 1.72% |
| 2024-03-25 | 8.76 | 8.54 | -0.20 | -2.29% | 8.51 | 8.78 | 114542 | 9921.90 | 0.68% |
| 2024-03-22 | 8.79 | 8.74 | -0.06 | -0.68% | 8.65 | 8.83 | 90966 | 7958.68 | 0.54% |
| 2024-03-21 | 8.78 | 8.80 | -0.01 | -0.11% | 8.69 | 8.86 | 72573 | 6376.11 | 0.43% |
| 2024-03-20 | 8.74 | 8.81 | 0.11 | 1.26% | 8.67 | 8.85 | 92421 | 8126.35 | 0.55% |
| 2024-03-19 | 8.69 | 8.70 | -0.07 | -0.80% | 8.56 | 8.84 | 105851 | 9228.63 | 0.63% |
| 2024-03-18 | 8.75 | 8.77 | 0.06 | 0.69% | 8.68 | 8.94 | 162805 | 14325.30 | 0.96% |
| 2024-03-15 | 8.53 | 8.71 | 0.16 | 1.87% | 8.40 | 8.74 | 182593 | 15798.18 | 1.08% |
| 2024-03-14 | 8.49 | 8.55 | 0.15 | 1.79% | 8.46 | 8.94 | 276645 | 24064.46 | 1.64% |
| 2024-03-13 | 8.35 | 8.40 | 0.01 | 0.12% | 8.34 | 8.52 | 133785 | 11258.80 | 0.79% |
| 2024-03-12 | 8.46 | 8.39 | -0.08 | -0.94% | 8.32 | 8.61 | 129516 | 10940.20 | 0.77% |
| 2024-03-11 | 8.50 | 8.47 | -0.03 | -0.35% | 8.33 | 8.55 | 118006 | 9947.36 | 0.70% |
| 2024-03-08 | 8.55 | 8.50 | -0.06 | -0.70% | 8.44 | 8.70 | 154304 | 13178.52 | 0.92% |
| 2024-03-07 | 8.33 | 8.56 | 0.30 | 3.63% | 8.33 | 8.76 | 277953 | 23972.70 | 1.66% |
| 2024-03-06 | 8.23 | 8.26 | 0.02 | 0.24% | 8.18 | 8.38 | 108729 | 9011.33 | 0.65% |
| 2024-03-05 | 8.17 | 8.24 | 0.05 | 0.61% | 8.11 | 8.31 | 113260 | 9318.30 | 0.68% |
| 2024-03-04 | 8.24 | 8.19 | -0.05 | -0.61% | 8.11 | 8.28 | 101115 | 8277.64 | 0.60% |
| 2024-03-01 | 8.06 | 8.24 | 0.23 | 2.87% | 8.01 | 8.26 | 201282 | 16423.48 | 1.20% |
| 2024-02-29 | 7.72 | 8.01 | 0.28 | 3.62% | 7.72 | 8.01 | 131573 | 10436.10 | 0.79% |
| 2024-02-28 | 7.92 | 7.73 | -0.15 | -1.90% | 7.73 | 8.11 | 158361 | 12589.60 | 0.95% |
| 2024-02-27 | 7.79 | 7.88 | 0.05 | 0.64% | 7.76 | 7.89 | 84827 | 6650.31 | 0.51% |
| 2024-02-26 | 7.74 | 7.83 | 0.16 | 2.09% | 7.74 | 7.96 | 137781 | 10834.49 | 0.82% |
| 2024-02-23 | 7.56 | 7.67 | 0.11 | 1.46% | 7.45 | 7.69 | 93856 | 7099.57 | 0.56% |
| 2024-02-22 | 7.50 | 7.56 | 0.02 | 0.27% | 7.48 | 7.62 | 57944 | 4373.79 | 0.35% |
| 2024-02-21 | 7.51 | 7.54 | 0.03 | 0.40% | 7.43 | 7.73 | 106172 | 8097.72 | 0.63% |
| 2024-02-20 | 7.47 | 7.51 | -0.01 | -0.13% | 7.38 | 7.55 | 78810 | 5895.74 | 0.47% |
| 2024-02-19 | 7.49 | 7.52 | 0.05 | 0.67% | 7.43 | 7.72 | 130102 | 9818.74 | 0.78% |
| 2024-02-08 | 7.47 | 7.47 | 0.01 | 0.13% | 7.37 | 7.85 | 194040 | 14817.63 | 1.16% |
| 2024-02-07 | 7.25 | 7.46 | 0.26 | 3.61% | 7.25 | 7.55 | 176898 | 13167.54 | 1.06% |
| 2024-02-06 | 6.56 | 7.20 | 0.51 | 7.62% | 6.52 | 7.26 | 172193 | 11949.94 | 1.03% |
| 2024-02-05 | 6.51 | 6.69 | 0.14 | 2.14% | 6.19 | 6.94 | 177162 | 11549.93 | 1.06% |
| 2024-02-02 | 6.83 | 6.55 | -0.31 | -4.52% | 6.31 | 6.91 | 131138 | 8637.14 | 0.78% |
| 2024-02-01 | 6.91 | 6.86 | -0.08 | -1.15% | 6.71 | 6.98 | 92874 | 6355.80 | 0.55% |
| 2024-01-31 | 7.17 | 6.94 | -0.23 | -3.21% | 6.92 | 7.25 | 96665 | 6795.82 | 0.58% |