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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.03 | 9.17 | 0.12 | 1.33% | 9.02 | 9.18 | 739620 | 67496.09 | 0.63% |
| 2024-05-09 | 8.95 | 9.05 | 0.07 | 0.78% | 8.94 | 9.10 | 557664 | 50394.27 | 0.47% |
| 2024-05-08 | 8.96 | 8.98 | -0.02 | -0.22% | 8.91 | 9.07 | 439280 | 39477.39 | 0.37% |
| 2024-05-07 | 9.02 | 9.00 | -0.03 | -0.33% | 8.91 | 9.03 | 529237 | 47471.50 | 0.45% |
| 2024-05-06 | 8.93 | 9.03 | 0.14 | 1.57% | 8.93 | 9.09 | 854122 | 77211.33 | 0.73% |
| 2024-04-30 | 9.23 | 8.89 | -0.32 | -3.47% | 8.83 | 9.24 | 1233699 | 110835.35 | 1.05% |
| 2024-04-29 | 9.29 | 9.21 | -0.07 | -0.75% | 9.09 | 9.30 | 902011 | 82827.44 | 0.77% |
| 2024-04-26 | 9.06 | 9.28 | 0.17 | 1.87% | 9.05 | 9.29 | 952415 | 87489.62 | 0.81% |
| 2024-04-25 | 9.10 | 9.11 | -0.03 | -0.33% | 9.02 | 9.18 | 590732 | 53765.91 | 0.50% |
| 2024-04-24 | 9.05 | 9.14 | 0.10 | 1.11% | 9.00 | 9.14 | 687755 | 62402.79 | 0.59% |
| 2024-04-23 | 9.19 | 9.04 | -0.17 | -1.85% | 8.97 | 9.22 | 849706 | 76997.72 | 0.72% |
| 2024-04-22 | 9.40 | 9.21 | -0.15 | -1.60% | 9.18 | 9.46 | 922393 | 85709.30 | 0.79% |
| 2024-04-19 | 9.37 | 9.36 | -0.06 | -0.64% | 9.24 | 9.49 | 1179317 | 110654.59 | 1.00% |
| 2024-04-18 | 9.41 | 9.42 | -0.10 | -1.05% | 9.35 | 9.64 | 1460024 | 138379.00 | 1.24% |
| 2024-04-17 | 9.20 | 9.52 | 0.07 | 0.74% | 9.12 | 9.56 | 1967180 | 184245.20 | 1.67% |
| 2024-04-16 | 9.47 | 9.45 | 0.07 | 0.75% | 9.35 | 9.90 | 2845108 | 273437.81 | 2.42% |
| 2024-04-15 | 8.57 | 9.38 | 0.85 | 9.96% | 8.57 | 9.38 | 2095920 | 192789.50 | 1.78% |
| 2024-04-12 | 8.58 | 8.53 | -0.11 | -1.27% | 8.50 | 8.68 | 365855 | 31426.24 | 0.31% |
| 2024-04-11 | 8.50 | 8.64 | 0.08 | 0.93% | 8.45 | 8.78 | 466911 | 40325.99 | 0.40% |
| 2024-04-10 | 8.66 | 8.56 | -0.11 | -1.27% | 8.51 | 8.75 | 404047 | 34814.29 | 0.34% |
| 2024-04-09 | 8.87 | 8.67 | -0.21 | -2.36% | 8.65 | 8.91 | 561431 | 49110.88 | 0.48% |
| 2024-04-08 | 8.84 | 8.88 | 0.01 | 0.11% | 8.66 | 8.94 | 580728 | 51361.89 | 0.49% |
| 2024-04-03 | 8.87 | 8.87 | 0.00 | 0.00% | 8.77 | 8.96 | 535828 | 47488.68 | 0.46% |
| 2024-04-02 | 8.80 | 8.87 | 0.03 | 0.34% | 8.78 | 8.94 | 806807 | 71580.02 | 0.69% |
| 2024-04-01 | 8.68 | 8.84 | 0.22 | 2.55% | 8.63 | 8.94 | 1133540 | 99409.97 | 0.96% |
| 2024-03-29 | 8.39 | 8.62 | 0.39 | 4.74% | 8.39 | 8.63 | 1469873 | 125428.99 | 1.25% |
| 2024-03-28 | 8.21 | 8.23 | -0.05 | -0.60% | 8.16 | 8.30 | 595841 | 49016.15 | 0.51% |
| 2024-03-27 | 8.36 | 8.28 | -0.10 | -1.19% | 8.28 | 8.50 | 712545 | 59785.11 | 0.61% |
| 2024-03-26 | 8.19 | 8.38 | 0.17 | 2.07% | 8.17 | 8.38 | 586351 | 48646.64 | 0.50% |
| 2024-03-25 | 8.14 | 8.21 | 0.03 | 0.37% | 8.13 | 8.34 | 486092 | 40146.47 | 0.41% |
| 2024-03-22 | 8.27 | 8.18 | -0.10 | -1.21% | 8.13 | 8.27 | 479005 | 39242.09 | 0.41% |
| 2024-03-21 | 8.28 | 8.28 | -0.01 | -0.12% | 8.24 | 8.31 | 337479 | 27941.09 | 0.29% |
| 2024-03-20 | 8.26 | 8.29 | 0.03 | 0.36% | 8.19 | 8.32 | 423079 | 34919.36 | 0.36% |
| 2024-03-19 | 8.33 | 8.26 | -0.12 | -1.43% | 8.25 | 8.43 | 507362 | 42208.77 | 0.43% |
| 2024-03-18 | 8.22 | 8.38 | 0.16 | 1.95% | 8.20 | 8.47 | 806524 | 67533.65 | 0.69% |
| 2024-03-15 | 8.24 | 8.22 | -0.09 | -1.08% | 8.13 | 8.26 | 550578 | 45083.70 | 0.47% |
| 2024-03-14 | 8.12 | 8.31 | 0.16 | 1.96% | 8.12 | 8.45 | 1031545 | 85884.05 | 0.88% |
| 2024-03-13 | 8.24 | 8.15 | -0.10 | -1.21% | 8.13 | 8.25 | 479392 | 39165.91 | 0.41% |
| 2024-03-12 | 8.31 | 8.25 | -0.06 | -0.72% | 8.22 | 8.31 | 553718 | 45706.06 | 0.47% |
| 2024-03-11 | 8.32 | 8.31 | 0.00 | 0.00% | 8.25 | 8.39 | 503586 | 41798.90 | 0.43% |
| 2024-03-08 | 8.25 | 8.31 | 0.01 | 0.12% | 8.19 | 8.33 | 565131 | 46677.66 | 0.48% |
| 2024-03-07 | 8.39 | 8.30 | -0.12 | -1.43% | 8.28 | 8.53 | 804784 | 67581.83 | 0.69% |
| 2024-03-06 | 8.51 | 8.42 | -0.10 | -1.17% | 8.37 | 8.55 | 622820 | 52511.32 | 0.53% |
| 2024-03-05 | 8.31 | 8.52 | 0.15 | 1.79% | 8.28 | 8.52 | 973697 | 82460.23 | 0.83% |
| 2024-03-04 | 8.39 | 8.37 | -0.06 | -0.71% | 8.23 | 8.41 | 806251 | 67008.04 | 0.69% |
| 2024-03-01 | 8.52 | 8.43 | -0.13 | -1.52% | 8.37 | 8.56 | 861820 | 72824.55 | 0.73% |
| 2024-02-29 | 8.40 | 8.56 | 0.03 | 0.35% | 8.37 | 8.56 | 1002069 | 84773.15 | 0.85% |
| 2024-02-28 | 8.46 | 8.53 | 0.04 | 0.47% | 8.43 | 8.75 | 1546530 | 132899.00 | 1.32% |
| 2024-02-27 | 8.37 | 8.49 | 0.08 | 0.95% | 8.35 | 8.49 | 795748 | 66881.01 | 0.68% |
| 2024-02-26 | 8.63 | 8.41 | -0.28 | -3.22% | 8.35 | 8.64 | 1233082 | 104405.86 | 1.05% |
| 2024-02-23 | 8.77 | 8.69 | -0.12 | -1.36% | 8.61 | 8.79 | 1071061 | 93018.85 | 0.91% |
| 2024-02-22 | 8.64 | 8.81 | 0.05 | 0.57% | 8.58 | 8.81 | 1286513 | 111740.15 | 1.10% |
| 2024-02-21 | 8.40 | 8.76 | 0.31 | 3.67% | 8.37 | 9.03 | 1880716 | 164192.06 | 1.60% |
| 2024-02-20 | 8.48 | 8.45 | -0.08 | -0.94% | 8.35 | 8.51 | 1059822 | 89419.17 | 0.90% |
| 2024-02-19 | 8.33 | 8.53 | 0.19 | 2.28% | 8.21 | 8.57 | 1531314 | 128502.56 | 1.30% |
| 2024-02-08 | 8.30 | 8.34 | 0.00 | 0.00% | 8.19 | 8.42 | 1266506 | 105050.27 | 1.08% |
| 2024-02-07 | 8.10 | 8.34 | 0.15 | 1.83% | 7.95 | 8.44 | 1507565 | 124207.46 | 1.28% |
| 2024-02-06 | 7.85 | 8.19 | 0.19 | 2.38% | 7.66 | 8.29 | 1723102 | 137898.58 | 1.47% |
| 2024-02-05 | 8.32 | 8.00 | -0.52 | -6.10% | 7.91 | 8.53 | 1868458 | 153066.27 | 1.59% |
| 2024-02-02 | 8.40 | 8.52 | 0.09 | 1.07% | 8.25 | 8.84 | 2078493 | 178190.31 | 1.77% |