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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.99 | 9.00 | -0.27 | -2.91% | 8.70 | 9.09 | 200592 | 17884.86 | 4.75% |
| 2024-05-17 | 9.26 | 9.27 | 0.10 | 1.09% | 9.15 | 9.52 | 220165 | 20515.49 | 5.21% |
| 2024-05-16 | 9.05 | 9.17 | 0.04 | 0.44% | 8.92 | 9.33 | 224842 | 20608.22 | 5.33% |
| 2024-05-15 | 9.25 | 9.13 | -0.12 | -1.30% | 9.09 | 9.59 | 306008 | 28513.44 | 7.25% |
| 2024-05-14 | 8.98 | 9.25 | 0.32 | 3.58% | 8.94 | 9.35 | 273232 | 25034.05 | 6.47% |
| 2024-05-13 | 8.65 | 8.93 | 0.29 | 3.36% | 8.52 | 9.10 | 197681 | 17500.76 | 4.68% |
| 2024-05-10 | 8.75 | 8.64 | -0.09 | -1.03% | 8.56 | 8.80 | 67620 | 5840.90 | 1.60% |
| 2024-05-09 | 8.60 | 8.73 | 0.12 | 1.39% | 8.60 | 8.77 | 52722 | 4587.86 | 1.25% |
| 2024-05-08 | 8.80 | 8.61 | -0.19 | -2.16% | 8.59 | 8.80 | 69029 | 5979.51 | 1.63% |
| 2024-05-07 | 8.90 | 8.80 | -0.11 | -1.23% | 8.75 | 8.98 | 82568 | 7292.15 | 1.96% |
| 2024-05-06 | 8.78 | 8.91 | 0.25 | 2.89% | 8.72 | 9.00 | 120378 | 10686.74 | 2.85% |
| 2024-04-30 | 8.68 | 8.66 | -0.02 | -0.23% | 8.51 | 8.71 | 94495 | 8131.05 | 2.24% |
| 2024-04-29 | 8.40 | 8.68 | 0.28 | 3.33% | 8.40 | 8.75 | 106567 | 9172.71 | 2.52% |
| 2024-04-26 | 8.21 | 8.40 | 0.14 | 1.69% | 8.20 | 8.51 | 117799 | 9899.35 | 2.79% |
| 2024-04-25 | 8.26 | 8.26 | -0.14 | -1.67% | 8.04 | 8.35 | 134606 | 11031.47 | 3.19% |
| 2024-04-24 | 8.29 | 8.40 | -0.02 | -0.24% | 8.00 | 8.45 | 137500 | 11338.35 | 3.26% |
| 2024-04-23 | 8.44 | 8.42 | -0.06 | -0.71% | 8.35 | 8.61 | 87222 | 7362.79 | 2.07% |
| 2024-04-22 | 8.65 | 8.48 | -0.14 | -1.62% | 8.43 | 8.69 | 75245 | 6424.11 | 1.78% |
| 2024-04-19 | 8.68 | 8.62 | -0.09 | -1.03% | 8.61 | 8.80 | 61665 | 5354.30 | 1.46% |
| 2024-04-18 | 8.85 | 8.71 | -0.14 | -1.58% | 8.63 | 8.85 | 76102 | 6661.98 | 1.80% |
| 2024-04-17 | 8.57 | 8.85 | 0.28 | 3.27% | 8.57 | 8.88 | 118004 | 10385.87 | 2.79% |
| 2024-04-16 | 8.76 | 8.57 | -0.22 | -2.50% | 8.50 | 8.88 | 128200 | 11078.14 | 3.04% |
| 2024-04-15 | 8.65 | 8.79 | 0.16 | 1.85% | 8.56 | 8.85 | 108490 | 9467.73 | 2.57% |
| 2024-04-12 | 8.60 | 8.63 | -0.02 | -0.23% | 8.55 | 8.80 | 78227 | 6770.94 | 1.85% |
| 2024-04-11 | 8.26 | 8.65 | 0.33 | 3.97% | 8.25 | 8.74 | 123533 | 10591.84 | 2.93% |
| 2024-04-10 | 8.46 | 8.32 | -0.17 | -2.00% | 8.25 | 8.48 | 73272 | 6117.70 | 1.74% |
| 2024-04-09 | 8.50 | 8.49 | 0.01 | 0.12% | 8.43 | 8.55 | 59126 | 5020.60 | 1.40% |
| 2024-04-08 | 8.65 | 8.48 | -0.17 | -1.97% | 8.45 | 8.65 | 95758 | 8175.92 | 2.27% |
| 2024-04-03 | 8.67 | 8.65 | -0.08 | -0.92% | 8.57 | 8.73 | 69308 | 5975.92 | 1.64% |
| 2024-04-02 | 8.85 | 8.73 | -0.15 | -1.69% | 8.65 | 8.88 | 80717 | 7035.34 | 1.91% |
| 2024-04-01 | 8.78 | 8.88 | 0.14 | 1.60% | 8.72 | 8.89 | 86559 | 7636.51 | 2.05% |
| 2024-03-29 | 8.83 | 8.74 | -0.15 | -1.69% | 8.68 | 8.88 | 89743 | 7835.60 | 2.13% |
| 2024-03-28 | 8.65 | 8.89 | 0.20 | 2.30% | 8.65 | 8.97 | 102276 | 9045.77 | 2.42% |
| 2024-03-27 | 8.83 | 8.69 | -0.14 | -1.59% | 8.66 | 8.92 | 100887 | 8829.82 | 2.39% |
| 2024-03-26 | 8.88 | 8.83 | -0.05 | -0.56% | 8.72 | 8.96 | 136547 | 12061.63 | 3.23% |
| 2024-03-25 | 9.24 | 8.88 | -0.36 | -3.90% | 8.85 | 9.30 | 163985 | 14862.08 | 3.88% |
| 2024-03-22 | 9.09 | 9.24 | 0.11 | 1.20% | 9.04 | 9.33 | 213023 | 19649.47 | 5.05% |
| 2024-03-21 | 9.25 | 9.13 | -0.09 | -0.98% | 9.11 | 9.37 | 153867 | 14168.99 | 3.64% |
| 2024-03-20 | 8.91 | 9.22 | 0.25 | 2.79% | 8.89 | 9.34 | 250672 | 22968.92 | 5.94% |
| 2024-03-19 | 9.15 | 8.97 | -0.18 | -1.97% | 8.96 | 9.30 | 157039 | 14302.77 | 3.72% |
| 2024-03-18 | 9.10 | 9.15 | 0.07 | 0.77% | 9.06 | 9.24 | 106968 | 9780.66 | 2.53% |
| 2024-03-15 | 9.05 | 9.08 | 0.04 | 0.44% | 8.95 | 9.14 | 103957 | 9380.34 | 2.46% |
| 2024-03-14 | 9.26 | 9.04 | -0.33 | -3.52% | 8.97 | 9.33 | 157681 | 14355.09 | 3.73% |
| 2024-03-13 | 9.31 | 9.37 | -0.02 | -0.21% | 9.18 | 9.55 | 235155 | 21951.54 | 5.57% |
| 2024-03-12 | 9.54 | 9.39 | -0.11 | -1.16% | 9.23 | 9.82 | 432142 | 41038.70 | 10.23% |
| 2024-03-11 | 9.00 | 9.50 | 0.43 | 4.74% | 8.89 | 9.56 | 379716 | 35235.80 | 8.99% |
| 2024-03-08 | 8.60 | 9.07 | 0.46 | 5.34% | 8.59 | 9.14 | 359033 | 32195.12 | 8.50% |
| 2024-03-07 | 8.52 | 8.61 | 0.09 | 1.06% | 8.50 | 8.85 | 255617 | 22134.29 | 6.05% |
| 2024-03-06 | 8.38 | 8.52 | 0.08 | 0.95% | 8.37 | 8.63 | 220615 | 18739.30 | 5.23% |
| 2024-03-05 | 8.21 | 8.44 | 0.21 | 2.55% | 8.14 | 8.52 | 334866 | 27991.08 | 7.93% |
| 2024-03-04 | 8.13 | 8.23 | 0.11 | 1.35% | 8.02 | 8.26 | 306169 | 24937.22 | 7.25% |
| 2024-03-01 | 8.25 | 8.12 | -0.29 | -3.45% | 7.94 | 8.31 | 487597 | 39464.03 | 11.55% |
| 2024-02-29 | 8.27 | 8.41 | -0.32 | -3.67% | 8.04 | 8.44 | 720864 | 59557.19 | 17.07% |
| 2024-02-28 | 8.92 | 8.73 | 0.62 | 7.64% | 8.69 | 8.92 | 747114 | 66480.32 | 17.69% |
| 2024-02-27 | 8.02 | 8.11 | 0.06 | 0.75% | 7.96 | 8.12 | 107278 | 8651.64 | 2.54% |
| 2024-02-26 | 7.95 | 8.05 | 0.06 | 0.75% | 7.90 | 8.09 | 128604 | 10312.30 | 3.05% |
| 2024-02-23 | 7.83 | 7.99 | 0.16 | 2.04% | 7.75 | 8.01 | 148329 | 11717.32 | 3.51% |
| 2024-02-22 | 7.67 | 7.83 | 0.13 | 1.69% | 7.66 | 7.87 | 114168 | 8882.32 | 2.70% |
| 2024-02-21 | 7.58 | 7.70 | 0.02 | 0.26% | 7.56 | 7.87 | 134157 | 10385.32 | 3.18% |
| 2024-02-20 | 7.59 | 7.68 | 0.06 | 0.79% | 7.48 | 7.72 | 137914 | 10530.54 | 3.27% |
| 2024-02-19 | 7.58 | 7.62 | 0.18 | 2.42% | 7.47 | 7.71 | 145342 | 11048.47 | 3.44% |