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 | 8.77 | 8.51 | -0.18 | -2.07% | 8.45 | 8.81 | 95492 | 8179.38 | 1.62% |
| 2024-05-09 | 8.58 | 8.69 | 0.12 | 1.40% | 8.58 | 8.76 | 73944 | 6419.01 | 1.25% |
| 2024-05-08 | 8.95 | 8.57 | -0.40 | -4.46% | 8.56 | 8.95 | 138640 | 12042.33 | 2.35% |
| 2024-05-07 | 8.90 | 8.97 | 0.18 | 2.05% | 8.69 | 9.05 | 137880 | 12302.78 | 2.33% |
| 2024-05-06 | 8.96 | 8.79 | -0.01 | -0.11% | 8.73 | 9.09 | 147521 | 13082.60 | 2.50% |
| 2024-04-30 | 9.00 | 8.80 | -0.78 | -8.14% | 8.62 | 9.24 | 296655 | 26234.16 | 5.02% |
| 2024-04-29 | 9.29 | 9.58 | 0.29 | 3.12% | 9.25 | 9.66 | 105171 | 10006.98 | 1.78% |
| 2024-04-26 | 8.92 | 9.29 | 0.33 | 3.68% | 8.92 | 9.36 | 102860 | 9469.72 | 1.74% |
| 2024-04-25 | 9.14 | 8.96 | -0.17 | -1.86% | 8.94 | 9.16 | 74311 | 6709.33 | 1.26% |
| 2024-04-24 | 8.70 | 9.13 | 0.42 | 4.82% | 8.70 | 9.13 | 105443 | 9451.55 | 1.78% |
| 2024-04-23 | 8.58 | 8.71 | 0.13 | 1.52% | 8.56 | 8.78 | 62600 | 5447.73 | 1.06% |
| 2024-04-22 | 8.48 | 8.58 | 0.02 | 0.23% | 8.26 | 8.70 | 63037 | 5365.15 | 1.07% |
| 2024-04-19 | 8.71 | 8.56 | -0.25 | -2.84% | 8.49 | 8.79 | 75326 | 6484.15 | 1.27% |
| 2024-04-18 | 8.90 | 8.81 | -0.08 | -0.90% | 8.68 | 9.04 | 109197 | 9675.37 | 1.85% |
| 2024-04-17 | 8.31 | 8.89 | 0.74 | 9.08% | 8.31 | 8.90 | 133745 | 11571.37 | 2.26% |
| 2024-04-16 | 8.87 | 8.15 | -0.72 | -8.12% | 8.12 | 8.91 | 148937 | 12466.45 | 2.52% |
| 2024-04-15 | 9.26 | 8.87 | -0.39 | -4.21% | 8.73 | 9.38 | 128104 | 11513.84 | 2.17% |
| 2024-04-12 | 9.50 | 9.26 | -0.24 | -2.53% | 9.26 | 9.59 | 82447 | 7733.79 | 1.40% |
| 2024-04-11 | 9.35 | 9.50 | 0.03 | 0.32% | 9.31 | 9.65 | 79458 | 7595.58 | 1.34% |
| 2024-04-10 | 9.75 | 9.47 | -0.31 | -3.17% | 9.35 | 9.81 | 92121 | 8759.52 | 1.56% |
| 2024-04-09 | 9.59 | 9.78 | 0.20 | 2.09% | 9.58 | 9.95 | 97082 | 9470.35 | 1.64% |
| 2024-04-08 | 9.98 | 9.58 | -0.39 | -3.91% | 9.58 | 10.01 | 118139 | 11480.52 | 2.00% |
| 2024-04-03 | 10.61 | 9.97 | -0.74 | -6.91% | 9.96 | 10.64 | 208906 | 21170.75 | 3.54% |
| 2024-04-02 | 11.06 | 10.71 | -0.27 | -2.46% | 10.70 | 11.17 | 169016 | 18400.51 | 2.86% |
| 2024-04-01 | 10.93 | 10.98 | 0.08 | 0.73% | 10.82 | 11.04 | 142223 | 15529.31 | 2.41% |
| 2024-03-29 | 11.25 | 10.90 | -0.47 | -4.13% | 10.66 | 11.25 | 237246 | 25864.73 | 4.02% |
| 2024-03-28 | 10.82 | 11.37 | 0.43 | 3.93% | 10.54 | 11.66 | 251158 | 28265.22 | 4.25% |
| 2024-03-27 | 12.08 | 10.94 | -0.94 | -7.91% | 10.75 | 12.20 | 371111 | 43435.92 | 6.28% |
| 2024-03-26 | 11.60 | 11.88 | 0.13 | 1.11% | 11.37 | 11.88 | 300594 | 35055.85 | 5.09% |
| 2024-03-25 | 11.71 | 11.75 | -0.27 | -2.25% | 11.40 | 11.93 | 317818 | 37067.23 | 5.38% |
| 2024-03-22 | 10.98 | 12.02 | 0.98 | 8.88% | 10.83 | 12.14 | 450646 | 52181.79 | 7.63% |
| 2024-03-21 | 10.99 | 11.04 | 0.08 | 0.73% | 10.81 | 11.10 | 157436 | 17309.73 | 2.66% |
| 2024-03-20 | 10.56 | 10.96 | 0.37 | 3.49% | 10.52 | 11.05 | 205006 | 22287.49 | 3.47% |
| 2024-03-19 | 10.74 | 10.59 | -0.11 | -1.03% | 10.57 | 10.74 | 97306 | 10385.32 | 1.65% |
| 2024-03-18 | 10.68 | 10.70 | 0.11 | 1.04% | 10.48 | 10.71 | 110918 | 11783.41 | 1.88% |
| 2024-03-15 | 10.45 | 10.59 | 0.13 | 1.24% | 10.29 | 10.59 | 72646 | 7580.04 | 1.23% |
| 2024-03-14 | 10.62 | 10.46 | -0.28 | -2.61% | 10.27 | 10.70 | 110663 | 11604.11 | 1.87% |
| 2024-03-13 | 10.47 | 10.74 | 0.27 | 2.58% | 10.45 | 10.90 | 173910 | 18705.31 | 2.94% |
| 2024-03-12 | 10.38 | 10.47 | 0.14 | 1.36% | 10.32 | 10.56 | 99340 | 10358.56 | 1.68% |
| 2024-03-11 | 10.30 | 10.33 | 0.04 | 0.39% | 10.15 | 10.34 | 71739 | 7354.86 | 1.21% |
| 2024-03-08 | 10.26 | 10.29 | 0.12 | 1.18% | 9.98 | 10.35 | 96322 | 9798.79 | 1.63% |
| 2024-03-07 | 10.60 | 10.17 | -0.39 | -3.69% | 10.14 | 10.67 | 123300 | 12782.43 | 2.09% |
| 2024-03-06 | 10.63 | 10.56 | -0.04 | -0.38% | 10.39 | 10.75 | 73352 | 7748.34 | 1.24% |
| 2024-03-05 | 10.68 | 10.60 | -0.21 | -1.94% | 10.53 | 10.79 | 80082 | 8542.14 | 1.36% |
| 2024-03-04 | 11.03 | 10.81 | -0.15 | -1.37% | 10.59 | 11.07 | 108722 | 11712.33 | 1.84% |
| 2024-03-01 | 10.60 | 10.96 | 0.39 | 3.69% | 10.50 | 11.01 | 121664 | 13102.63 | 2.06% |
| 2024-02-29 | 10.00 | 10.57 | 0.54 | 5.38% | 10.00 | 10.58 | 120500 | 12585.74 | 2.04% |
| 2024-02-28 | 11.08 | 10.03 | -0.87 | -7.98% | 10.01 | 11.15 | 171000 | 18212.87 | 2.89% |
| 2024-02-27 | 10.27 | 10.90 | 0.49 | 4.71% | 10.22 | 10.90 | 121477 | 12900.92 | 2.06% |
| 2024-02-26 | 10.29 | 10.41 | 0.08 | 0.77% | 10.15 | 10.63 | 118675 | 12326.22 | 2.01% |
| 2024-02-23 | 9.98 | 10.33 | 0.35 | 3.51% | 9.94 | 10.34 | 126456 | 12856.81 | 2.14% |
| 2024-02-22 | 9.70 | 9.98 | 0.45 | 4.72% | 9.60 | 10.00 | 135174 | 13284.28 | 2.29% |
| 2024-02-21 | 9.40 | 9.53 | 0.03 | 0.32% | 9.33 | 9.84 | 133975 | 12884.03 | 2.27% |
| 2024-02-20 | 9.39 | 9.50 | 0.11 | 1.17% | 9.15 | 9.58 | 133332 | 12515.97 | 2.26% |
| 2024-02-19 | 9.50 | 9.39 | 0.26 | 2.85% | 9.18 | 9.58 | 197090 | 18471.07 | 3.34% |
| 2024-02-08 | 8.39 | 9.13 | 0.83 | 10.00% | 8.39 | 9.13 | 106074 | 9600.75 | 1.80% |
| 2024-02-07 | 7.96 | 8.30 | 0.24 | 2.98% | 7.92 | 8.54 | 142836 | 11836.48 | 2.42% |
| 2024-02-06 | 7.48 | 8.06 | 0.17 | 2.15% | 7.11 | 8.28 | 171355 | 13126.35 | 2.90% |
| 2024-02-05 | 8.73 | 7.89 | -0.88 | -10.03% | 7.89 | 8.75 | 154682 | 12403.09 | 2.62% |
| 2024-02-02 | 9.26 | 8.77 | -0.48 | -5.19% | 8.41 | 9.53 | 133986 | 11904.94 | 2.27% |