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 | 8.89 | 8.98 | 0.14 | 1.58% | 8.88 | 9.03 | 45333 | 4068.91 | 1.09% |
| 2024-05-08 | 8.94 | 8.84 | -0.10 | -1.12% | 8.83 | 8.96 | 36459 | 3239.03 | 0.88% |
| 2024-05-07 | 8.97 | 8.94 | -0.05 | -0.56% | 8.89 | 8.99 | 40949 | 3656.78 | 0.99% |
| 2024-05-06 | 8.86 | 8.99 | 0.18 | 2.04% | 8.86 | 8.99 | 54770 | 4896.84 | 1.32% |
| 2024-04-30 | 8.79 | 8.81 | 0.02 | 0.23% | 8.73 | 8.88 | 57352 | 5056.13 | 1.38% |
| 2024-04-29 | 8.68 | 8.79 | 0.11 | 1.27% | 8.65 | 8.80 | 59485 | 5202.79 | 1.43% |
| 2024-04-26 | 8.56 | 8.68 | 0.08 | 0.93% | 8.56 | 8.68 | 49714 | 4291.79 | 1.20% |
| 2024-04-25 | 8.44 | 8.60 | 0.15 | 1.78% | 8.43 | 8.65 | 47195 | 4048.74 | 1.14% |
| 2024-04-24 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.49 | 35001 | 2955.41 | 0.84% |
| 2024-04-23 | 8.35 | 8.39 | 0.03 | 0.36% | 8.34 | 8.46 | 33618 | 2827.14 | 0.81% |
| 2024-04-22 | 8.27 | 8.36 | 0.07 | 0.84% | 8.20 | 8.44 | 60758 | 5071.81 | 1.46% |
| 2024-04-19 | 8.39 | 8.29 | -0.17 | -2.01% | 8.24 | 8.42 | 58865 | 4898.68 | 1.42% |
| 2024-04-18 | 8.57 | 8.46 | -0.11 | -1.28% | 8.45 | 8.57 | 44012 | 3744.45 | 1.06% |
| 2024-04-17 | 8.16 | 8.57 | 0.51 | 6.33% | 8.12 | 8.59 | 79426 | 6725.60 | 1.91% |
| 2024-04-16 | 8.59 | 8.06 | -0.60 | -6.93% | 8.03 | 8.61 | 90317 | 7444.91 | 2.17% |
| 2024-04-15 | 8.98 | 8.66 | -0.35 | -3.88% | 8.54 | 9.04 | 85940 | 7505.19 | 2.07% |
| 2024-04-12 | 9.12 | 9.01 | -0.11 | -1.21% | 8.96 | 9.17 | 61418 | 5577.71 | 1.48% |
| 2024-04-11 | 8.87 | 9.12 | 0.24 | 2.70% | 8.78 | 9.21 | 92652 | 8413.77 | 2.23% |
| 2024-04-10 | 9.01 | 8.88 | -0.12 | -1.33% | 8.79 | 9.01 | 48828 | 4334.77 | 1.17% |
| 2024-04-09 | 8.83 | 9.00 | 0.16 | 1.81% | 8.80 | 9.02 | 49677 | 4427.19 | 1.20% |
| 2024-04-08 | 9.06 | 8.84 | -0.21 | -2.32% | 8.81 | 9.06 | 54060 | 4814.25 | 1.30% |
| 2024-04-03 | 9.02 | 9.05 | 0.05 | 0.56% | 8.88 | 9.05 | 57018 | 5115.06 | 1.37% |
| 2024-04-02 | 8.95 | 9.00 | 0.01 | 0.11% | 8.93 | 9.06 | 65843 | 5920.02 | 1.58% |
| 2024-04-01 | 8.73 | 8.99 | 0.25 | 2.86% | 8.73 | 8.99 | 62269 | 5546.38 | 1.50% |
| 2024-03-29 | 8.64 | 8.74 | 0.11 | 1.27% | 8.61 | 8.76 | 50080 | 4343.29 | 1.20% |
| 2024-03-28 | 8.53 | 8.63 | 0.12 | 1.41% | 8.50 | 8.71 | 56978 | 4910.40 | 1.37% |
| 2024-03-27 | 8.73 | 8.51 | -0.24 | -2.74% | 8.50 | 8.76 | 47607 | 4106.05 | 1.15% |
| 2024-03-26 | 8.65 | 8.75 | 0.11 | 1.27% | 8.55 | 8.81 | 69526 | 6028.13 | 1.67% |
| 2024-03-25 | 8.82 | 8.64 | -0.18 | -2.04% | 8.63 | 8.86 | 52000 | 4558.62 | 1.25% |
| 2024-03-22 | 8.98 | 8.82 | -0.18 | -2.00% | 8.73 | 9.02 | 79272 | 7001.98 | 1.91% |
| 2024-03-21 | 9.08 | 9.00 | -0.08 | -0.88% | 8.90 | 9.14 | 82270 | 7433.71 | 1.98% |
| 2024-03-20 | 9.07 | 9.08 | -0.04 | -0.44% | 9.01 | 9.11 | 66821 | 6051.22 | 1.61% |
| 2024-03-19 | 9.22 | 9.12 | -0.16 | -1.72% | 9.09 | 9.28 | 83001 | 7617.12 | 2.00% |
| 2024-03-18 | 9.25 | 9.28 | 0.10 | 1.09% | 9.15 | 9.35 | 89478 | 8256.39 | 2.15% |
| 2024-03-15 | 8.76 | 9.18 | 0.36 | 4.08% | 8.74 | 9.33 | 164137 | 14876.50 | 3.95% |
| 2024-03-14 | 8.85 | 8.82 | 0.02 | 0.23% | 8.71 | 8.97 | 83805 | 7428.67 | 2.02% |
| 2024-03-13 | 8.81 | 8.80 | -0.05 | -0.56% | 8.73 | 8.85 | 53779 | 4723.90 | 1.29% |
| 2024-03-12 | 8.75 | 8.85 | 0.06 | 0.68% | 8.70 | 8.85 | 64435 | 5662.53 | 1.55% |
| 2024-03-11 | 8.63 | 8.79 | 0.15 | 1.74% | 8.60 | 8.85 | 55979 | 4897.10 | 1.35% |
| 2024-03-08 | 8.61 | 8.64 | 0.06 | 0.70% | 8.51 | 8.68 | 48094 | 4131.17 | 1.16% |
| 2024-03-07 | 8.67 | 8.58 | 0.05 | 0.59% | 8.57 | 8.78 | 77939 | 6758.88 | 1.88% |
| 2024-03-06 | 8.49 | 8.53 | 0.04 | 0.47% | 8.43 | 8.63 | 51211 | 4372.70 | 1.23% |
| 2024-03-05 | 8.66 | 8.49 | -0.20 | -2.30% | 8.48 | 8.66 | 61243 | 5230.62 | 1.47% |
| 2024-03-04 | 8.83 | 8.69 | -0.11 | -1.25% | 8.51 | 8.84 | 76301 | 6597.42 | 1.84% |
| 2024-03-01 | 8.75 | 8.80 | 0.09 | 1.03% | 8.68 | 8.92 | 75993 | 6662.52 | 1.83% |
| 2024-02-29 | 8.30 | 8.71 | 0.37 | 4.44% | 8.25 | 8.72 | 92753 | 7928.21 | 2.23% |
| 2024-02-28 | 8.97 | 8.34 | -0.60 | -6.71% | 8.33 | 9.07 | 138593 | 12113.24 | 3.33% |
| 2024-02-27 | 8.72 | 8.94 | 0.15 | 1.71% | 8.65 | 8.94 | 71296 | 6316.04 | 1.72% |
| 2024-02-26 | 8.62 | 8.79 | 0.14 | 1.62% | 8.62 | 8.95 | 95117 | 8389.35 | 2.29% |
| 2024-02-23 | 8.47 | 8.65 | 0.13 | 1.53% | 8.46 | 8.67 | 73475 | 6301.00 | 1.77% |
| 2024-02-22 | 8.40 | 8.52 | 0.07 | 0.83% | 8.35 | 8.58 | 73283 | 6204.59 | 1.76% |
| 2024-02-21 | 8.28 | 8.45 | 0.09 | 1.08% | 8.22 | 8.64 | 81097 | 6899.69 | 1.95% |
| 2024-02-20 | 8.30 | 8.36 | 0.03 | 0.36% | 8.18 | 8.37 | 56581 | 4683.84 | 1.36% |
| 2024-02-19 | 8.32 | 8.33 | 0.11 | 1.34% | 8.20 | 8.53 | 97674 | 8175.24 | 2.35% |
| 2024-02-08 | 7.67 | 8.22 | 0.64 | 8.44% | 7.59 | 8.25 | 110206 | 8747.79 | 2.65% |
| 2024-02-07 | 7.80 | 7.58 | -0.14 | -1.81% | 7.43 | 7.95 | 101427 | 7808.07 | 2.44% |
| 2024-02-06 | 7.10 | 7.72 | 0.40 | 5.46% | 6.98 | 7.94 | 113032 | 8341.44 | 2.72% |
| 2024-02-05 | 7.91 | 7.32 | -0.67 | -8.39% | 7.20 | 7.91 | 117070 | 8768.97 | 2.82% |
| 2024-02-02 | 8.46 | 7.99 | -0.41 | -4.88% | 7.74 | 8.57 | 102033 | 8300.88 | 2.45% |
| 2024-02-01 | 8.60 | 8.40 | -0.23 | -2.67% | 8.23 | 8.70 | 83750 | 7070.04 | 2.01% |
| 2024-01-31 | 9.00 | 8.63 | -0.42 | -4.64% | 8.62 | 9.08 | 88755 | 7834.01 | 2.14% |