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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.62 | 8.84 | 0.22 | 2.55% | 8.62 | 8.86 | 16614 | 1454.74 | 0.53% |
| 2024-05-13 | 9.00 | 8.62 | -0.38 | -4.22% | 8.57 | 9.00 | 29588 | 2570.71 | 0.95% |
| 2024-05-10 | 9.26 | 9.00 | 0.15 | 1.69% | 8.80 | 9.29 | 38127 | 3412.25 | 1.22% |
| 2024-05-09 | 8.75 | 8.85 | 0.15 | 1.72% | 8.70 | 8.91 | 21312 | 1886.90 | 0.68% |
| 2024-05-08 | 8.94 | 8.70 | -0.24 | -2.68% | 8.64 | 9.00 | 24564 | 2152.20 | 0.79% |
| 2024-05-07 | 9.05 | 8.94 | -0.17 | -1.87% | 8.84 | 9.13 | 30359 | 2708.07 | 0.98% |
| 2024-05-06 | 9.14 | 9.11 | 0.04 | 0.44% | 8.98 | 9.41 | 41851 | 3845.86 | 1.34% |
| 2024-04-30 | 9.35 | 9.07 | -0.46 | -4.83% | 9.03 | 9.47 | 22417 | 2055.95 | 0.72% |
| 2024-04-29 | 8.97 | 9.53 | 0.45 | 4.96% | 8.97 | 9.59 | 32469 | 3019.92 | 1.04% |
| 2024-04-26 | 8.86 | 9.08 | 0.16 | 1.79% | 8.82 | 9.10 | 11709 | 1051.95 | 0.38% |
| 2024-04-25 | 8.88 | 8.92 | 0.04 | 0.45% | 8.78 | 9.02 | 12905 | 1152.51 | 0.41% |
| 2024-04-24 | 8.81 | 8.88 | 0.10 | 1.14% | 8.70 | 8.97 | 11683 | 1032.96 | 0.38% |
| 2024-04-23 | 8.48 | 8.78 | 0.31 | 3.66% | 8.45 | 8.82 | 14570 | 1264.22 | 0.47% |
| 2024-04-22 | 8.34 | 8.47 | 0.14 | 1.68% | 8.08 | 8.60 | 18878 | 1592.18 | 0.61% |
| 2024-04-19 | 8.36 | 8.33 | -0.16 | -1.88% | 8.26 | 8.51 | 11338 | 948.14 | 0.36% |
| 2024-04-18 | 8.37 | 8.49 | 0.11 | 1.31% | 8.28 | 8.77 | 15170 | 1288.28 | 0.49% |
| 2024-04-17 | 8.00 | 8.38 | 0.52 | 6.62% | 7.88 | 8.41 | 19690 | 1625.15 | 0.63% |
| 2024-04-16 | 8.34 | 7.86 | -0.62 | -7.31% | 7.84 | 8.48 | 22805 | 1819.03 | 0.73% |
| 2024-04-15 | 9.11 | 8.48 | -0.57 | -6.30% | 8.26 | 9.15 | 23756 | 2050.93 | 0.76% |
| 2024-04-12 | 9.10 | 9.05 | -0.06 | -0.66% | 8.99 | 9.32 | 11921 | 1088.21 | 0.38% |
| 2024-04-11 | 9.20 | 9.11 | -0.08 | -0.87% | 8.99 | 9.30 | 10852 | 995.98 | 0.35% |
| 2024-04-10 | 9.40 | 9.19 | -0.20 | -2.13% | 9.10 | 9.50 | 13997 | 1287.55 | 0.45% |
| 2024-04-09 | 9.17 | 9.39 | 0.19 | 2.07% | 9.14 | 9.42 | 12254 | 1137.14 | 0.39% |
| 2024-04-08 | 9.85 | 9.20 | -0.47 | -4.86% | 9.20 | 9.85 | 17837 | 1673.00 | 0.57% |
| 2024-04-03 | 9.60 | 9.67 | -0.02 | -0.21% | 9.57 | 9.84 | 9318 | 900.10 | 0.30% |
| 2024-04-02 | 9.78 | 9.69 | -0.13 | -1.32% | 9.51 | 9.83 | 22063 | 2127.25 | 0.71% |
| 2024-04-01 | 9.22 | 9.82 | 0.66 | 7.21% | 9.14 | 9.97 | 34167 | 3282.20 | 1.10% |
| 2024-03-29 | 9.13 | 9.16 | 0.03 | 0.33% | 9.01 | 9.21 | 11746 | 1071.66 | 0.38% |
| 2024-03-28 | 8.92 | 9.13 | 0.21 | 2.35% | 8.90 | 9.30 | 13252 | 1213.64 | 0.43% |
| 2024-03-27 | 9.16 | 8.92 | -0.24 | -2.62% | 8.90 | 9.33 | 15694 | 1436.69 | 0.50% |
| 2024-03-26 | 9.15 | 9.16 | 0.04 | 0.44% | 8.95 | 9.25 | 13024 | 1189.84 | 0.42% |
| 2024-03-25 | 9.32 | 9.12 | -0.25 | -2.67% | 9.07 | 9.41 | 15479 | 1433.27 | 0.50% |
| 2024-03-22 | 9.37 | 9.37 | 0.03 | 0.32% | 9.26 | 9.42 | 11182 | 1045.71 | 0.36% |
| 2024-03-21 | 9.38 | 9.34 | -0.04 | -0.43% | 9.23 | 9.45 | 12359 | 1152.61 | 0.40% |
| 2024-03-20 | 9.14 | 9.38 | 0.21 | 2.29% | 9.13 | 9.38 | 12731 | 1179.31 | 0.41% |
| 2024-03-19 | 9.19 | 9.17 | -0.01 | -0.11% | 9.11 | 9.27 | 11161 | 1025.25 | 0.36% |
| 2024-03-18 | 9.05 | 9.18 | 0.18 | 2.00% | 9.05 | 9.22 | 20811 | 1905.29 | 0.67% |
| 2024-03-15 | 8.88 | 9.00 | 0.14 | 1.58% | 8.84 | 9.01 | 14361 | 1283.76 | 0.46% |
| 2024-03-14 | 9.00 | 8.86 | -0.07 | -0.78% | 8.74 | 9.07 | 11315 | 1008.36 | 0.36% |
| 2024-03-13 | 8.93 | 8.93 | 0.00 | 0.00% | 8.80 | 9.18 | 25594 | 2296.47 | 0.82% |
| 2024-03-12 | 8.70 | 8.93 | 0.21 | 2.41% | 8.59 | 8.95 | 25019 | 2200.78 | 0.80% |
| 2024-03-11 | 8.82 | 8.72 | -0.02 | -0.23% | 8.51 | 8.82 | 32647 | 2804.67 | 1.05% |
| 2024-03-08 | 8.80 | 8.74 | -0.02 | -0.23% | 8.64 | 8.88 | 10674 | 932.31 | 0.34% |
| 2024-03-07 | 8.79 | 8.76 | -0.03 | -0.34% | 8.71 | 8.99 | 11996 | 1061.28 | 0.39% |
| 2024-03-06 | 8.72 | 8.79 | 0.03 | 0.34% | 8.52 | 8.86 | 14490 | 1262.47 | 0.47% |
| 2024-03-05 | 9.01 | 8.76 | -0.37 | -4.05% | 8.62 | 9.04 | 29600 | 2597.44 | 0.95% |
| 2024-03-04 | 8.65 | 9.13 | 0.45 | 5.18% | 8.44 | 9.49 | 41140 | 3684.82 | 1.32% |
| 2024-03-01 | 8.58 | 8.68 | 0.10 | 1.17% | 8.40 | 8.74 | 21772 | 1864.69 | 0.70% |
| 2024-02-29 | 8.20 | 8.58 | 0.39 | 4.76% | 8.10 | 8.75 | 32190 | 2727.72 | 1.03% |
| 2024-02-28 | 8.98 | 8.19 | -0.76 | -8.49% | 8.15 | 9.15 | 38568 | 3313.88 | 1.24% |
| 2024-02-27 | 8.79 | 8.95 | 0.16 | 1.82% | 8.65 | 8.97 | 16914 | 1502.76 | 0.54% |
| 2024-02-26 | 8.71 | 8.79 | 0.04 | 0.46% | 8.60 | 9.03 | 38381 | 3389.13 | 1.23% |
| 2024-02-23 | 8.64 | 8.75 | 0.02 | 0.23% | 8.58 | 8.78 | 18077 | 1572.96 | 0.58% |
| 2024-02-22 | 8.56 | 8.73 | 0.00 | 0.00% | 8.40 | 8.80 | 25218 | 2163.83 | 0.81% |
| 2024-02-21 | 8.27 | 8.73 | 0.33 | 3.93% | 8.24 | 9.24 | 35399 | 3128.23 | 1.14% |
| 2024-02-20 | 8.05 | 8.40 | 0.36 | 4.48% | 7.84 | 8.80 | 31021 | 2590.20 | 1.00% |
| 2024-02-19 | 7.53 | 8.04 | 0.53 | 7.06% | 7.52 | 8.05 | 42236 | 3331.48 | 1.36% |
| 2024-02-08 | 6.87 | 7.51 | 0.61 | 8.84% | 6.73 | 7.55 | 53884 | 3845.65 | 1.73% |
| 2024-02-07 | 7.26 | 6.90 | -0.40 | -5.48% | 6.80 | 7.29 | 54749 | 3780.40 | 1.76% |
| 2024-02-06 | 7.22 | 7.30 | -0.28 | -3.69% | 6.82 | 7.57 | 63714 | 4488.74 | 2.05% |
| 2024-02-05 | 8.30 | 7.58 | -0.84 | -9.98% | 7.58 | 8.32 | 30677 | 2342.75 | 0.99% |