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 | 8.60 | 8.72 | 0.06 | 0.69% | 8.55 | 8.83 | 42354 | 3704.33 | 1.24% |
| 2024-05-08 | 9.03 | 8.66 | -0.34 | -3.78% | 8.62 | 9.03 | 50444 | 4418.50 | 1.48% |
| 2024-05-07 | 9.12 | 9.00 | -0.02 | -0.22% | 8.97 | 9.35 | 64743 | 5887.82 | 1.89% |
| 2024-05-06 | 9.31 | 9.02 | -0.16 | -1.74% | 8.95 | 9.31 | 57683 | 5217.55 | 1.69% |
| 2024-04-30 | 9.07 | 9.18 | 0.11 | 1.21% | 9.05 | 9.37 | 42798 | 3936.35 | 1.25% |
| 2024-04-29 | 9.14 | 9.07 | -0.09 | -0.98% | 8.88 | 9.16 | 56786 | 5132.30 | 1.66% |
| 2024-04-26 | 9.00 | 9.16 | -0.29 | -3.07% | 8.52 | 9.44 | 97391 | 8650.42 | 2.85% |
| 2024-04-25 | 9.70 | 9.45 | -0.26 | -2.68% | 9.30 | 9.85 | 42310 | 4024.08 | 1.24% |
| 2024-04-24 | 9.38 | 9.71 | 0.37 | 3.96% | 9.31 | 9.76 | 41594 | 3988.85 | 1.22% |
| 2024-04-23 | 9.29 | 9.34 | 0.02 | 0.21% | 9.26 | 9.48 | 36123 | 3381.94 | 1.06% |
| 2024-04-22 | 9.52 | 9.32 | -0.20 | -2.10% | 9.21 | 9.53 | 37175 | 3477.51 | 1.09% |
| 2024-04-19 | 9.59 | 9.52 | 0.00 | 0.00% | 9.36 | 9.67 | 38889 | 3697.95 | 1.14% |
| 2024-04-18 | 9.58 | 9.52 | -0.01 | -0.10% | 9.37 | 9.70 | 47662 | 4546.34 | 1.39% |
| 2024-04-17 | 8.80 | 9.53 | 0.87 | 10.05% | 8.66 | 9.53 | 73324 | 6773.12 | 2.15% |
| 2024-04-16 | 9.62 | 8.66 | -0.96 | -9.98% | 8.66 | 9.69 | 79505 | 7129.59 | 2.33% |
| 2024-04-15 | 10.21 | 9.62 | -0.59 | -5.78% | 9.47 | 10.21 | 63776 | 6268.49 | 1.87% |
| 2024-04-12 | 10.22 | 10.21 | 0.03 | 0.29% | 10.01 | 10.39 | 36164 | 3705.59 | 1.06% |
| 2024-04-11 | 10.13 | 10.18 | 0.04 | 0.39% | 10.04 | 10.44 | 50239 | 5159.28 | 1.47% |
| 2024-04-10 | 10.34 | 10.14 | -0.26 | -2.50% | 10.10 | 10.34 | 35229 | 3583.93 | 1.03% |
| 2024-04-09 | 10.45 | 10.40 | -0.05 | -0.48% | 10.05 | 10.46 | 46078 | 4727.01 | 1.35% |
| 2024-04-08 | 10.77 | 10.45 | -0.36 | -3.33% | 10.22 | 10.86 | 62973 | 6575.96 | 1.84% |
| 2024-04-03 | 10.84 | 10.81 | -0.04 | -0.37% | 10.37 | 10.88 | 49737 | 5323.16 | 1.46% |
| 2024-04-02 | 10.63 | 10.85 | 0.18 | 1.69% | 10.63 | 11.00 | 69413 | 7526.09 | 2.03% |
| 2024-04-01 | 10.67 | 10.67 | 0.03 | 0.28% | 10.58 | 10.92 | 48373 | 5188.69 | 1.42% |
| 2024-03-29 | 10.49 | 10.64 | 0.25 | 2.41% | 10.22 | 10.66 | 42457 | 4436.57 | 1.24% |
| 2024-03-28 | 10.11 | 10.39 | 0.29 | 2.87% | 10.11 | 10.49 | 45021 | 4659.46 | 1.32% |
| 2024-03-27 | 10.38 | 10.10 | -0.40 | -3.81% | 10.10 | 10.46 | 46278 | 4750.97 | 1.35% |
| 2024-03-26 | 10.26 | 10.50 | 0.00 | 0.00% | 10.03 | 10.54 | 101050 | 10359.94 | 2.96% |
| 2024-03-25 | 11.20 | 10.50 | -0.79 | -7.00% | 10.40 | 11.31 | 138462 | 14966.77 | 4.05% |
| 2024-03-22 | 11.09 | 11.29 | 0.03 | 0.27% | 11.05 | 11.39 | 117971 | 13264.08 | 3.45% |
| 2024-03-21 | 10.76 | 11.26 | 0.58 | 5.43% | 10.73 | 11.37 | 141879 | 15646.11 | 4.15% |
| 2024-03-20 | 10.38 | 10.68 | 0.38 | 3.69% | 10.24 | 10.70 | 104737 | 11024.93 | 3.06% |
| 2024-03-19 | 10.48 | 10.30 | -0.18 | -1.72% | 10.28 | 10.56 | 78286 | 8143.02 | 2.29% |
| 2024-03-18 | 10.19 | 10.48 | 0.32 | 3.15% | 10.16 | 10.50 | 92136 | 9547.57 | 2.70% |
| 2024-03-15 | 10.00 | 10.16 | 0.16 | 1.60% | 9.76 | 10.36 | 88957 | 8984.08 | 2.60% |
| 2024-03-14 | 10.15 | 10.00 | -0.10 | -0.99% | 9.94 | 10.23 | 61467 | 6194.50 | 1.80% |
| 2024-03-13 | 10.04 | 10.10 | -0.06 | -0.59% | 9.93 | 10.36 | 120903 | 12214.63 | 3.54% |
| 2024-03-12 | 10.39 | 10.16 | -0.10 | -0.97% | 10.03 | 10.48 | 132822 | 13502.72 | 3.89% |
| 2024-03-11 | 11.20 | 10.26 | -0.68 | -6.22% | 9.88 | 11.45 | 316716 | 33917.52 | 9.27% |
| 2024-03-08 | 10.36 | 10.94 | 0.59 | 5.70% | 10.18 | 10.95 | 160032 | 17050.21 | 4.68% |
| 2024-03-07 | 9.80 | 10.35 | 0.65 | 6.70% | 9.80 | 10.35 | 151406 | 15369.44 | 4.43% |
| 2024-03-06 | 9.18 | 9.70 | 0.47 | 5.09% | 9.15 | 9.81 | 64710 | 6176.00 | 1.89% |
| 2024-03-05 | 9.47 | 9.23 | -0.23 | -2.43% | 9.22 | 9.50 | 38263 | 3590.31 | 1.12% |
| 2024-03-04 | 9.69 | 9.46 | -0.18 | -1.87% | 9.33 | 9.69 | 37873 | 3594.87 | 1.11% |
| 2024-03-01 | 9.65 | 9.64 | 0.07 | 0.73% | 9.50 | 9.71 | 49522 | 4748.84 | 1.45% |
| 2024-02-29 | 9.11 | 9.57 | 0.50 | 5.51% | 8.85 | 9.61 | 87048 | 8097.84 | 2.55% |
| 2024-02-28 | 9.74 | 9.07 | -0.69 | -7.07% | 9.02 | 9.97 | 88544 | 8473.71 | 2.59% |
| 2024-02-27 | 9.45 | 9.76 | 0.24 | 2.52% | 9.38 | 9.79 | 64950 | 6206.77 | 1.90% |
| 2024-02-26 | 9.65 | 9.52 | 0.09 | 0.95% | 9.46 | 9.96 | 96912 | 9399.27 | 2.84% |
| 2024-02-23 | 8.98 | 9.43 | 0.61 | 6.92% | 8.92 | 9.55 | 91710 | 8467.94 | 2.68% |
| 2024-02-22 | 8.40 | 8.82 | 0.37 | 4.38% | 8.40 | 8.87 | 59039 | 5140.70 | 1.73% |
| 2024-02-21 | 8.22 | 8.45 | 0.21 | 2.55% | 8.20 | 8.83 | 87864 | 7530.10 | 2.57% |
| 2024-02-20 | 7.61 | 8.24 | 0.38 | 4.83% | 7.61 | 8.25 | 82612 | 6693.10 | 2.42% |
| 2024-02-19 | 7.39 | 7.86 | 0.48 | 6.50% | 7.39 | 8.05 | 128402 | 9992.52 | 3.76% |
| 2024-02-08 | 6.76 | 7.38 | 0.66 | 9.82% | 6.05 | 7.39 | 220136 | 14625.41 | 6.44% |
| 2024-02-07 | 7.50 | 6.72 | -0.56 | -7.69% | 6.55 | 7.50 | 169920 | 11430.25 | 4.97% |
| 2024-02-06 | 7.66 | 7.28 | -0.51 | -6.55% | 7.01 | 7.66 | 151856 | 10831.56 | 4.44% |
| 2024-02-05 | 8.36 | 7.79 | -0.86 | -9.94% | 7.79 | 8.36 | 52495 | 4116.12 | 1.54% |
| 2024-02-02 | 8.70 | 8.65 | -0.11 | -1.26% | 7.88 | 9.03 | 108403 | 9072.80 | 3.17% |
| 2024-02-01 | 8.97 | 8.76 | -0.22 | -2.45% | 8.37 | 8.98 | 91614 | 7958.86 | 2.68% |
| 2024-01-31 | 9.46 | 8.98 | -0.34 | -3.65% | 8.80 | 9.46 | 78310 | 7056.59 | 2.29% |