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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.79 | 9.01 | 0.17 | 1.92% | 8.78 | 9.02 | 4401 | 393.41 | 0.34% |
| 2024-05-16 | 8.75 | 8.84 | 0.09 | 1.03% | 8.75 | 8.87 | 4924 | 434.70 | 0.38% |
| 2024-05-15 | 8.90 | 8.75 | -0.17 | -1.91% | 8.70 | 8.90 | 8148 | 716.09 | 0.63% |
| 2024-05-14 | 8.98 | 8.92 | 0.01 | 0.11% | 8.87 | 9.04 | 4165 | 371.37 | 0.32% |
| 2024-05-13 | 9.10 | 8.91 | -0.25 | -2.73% | 8.86 | 9.11 | 6012 | 537.99 | 0.46% |
| 2024-05-10 | 9.29 | 9.16 | -0.13 | -1.40% | 9.13 | 9.29 | 2727 | 250.18 | 0.21% |
| 2024-05-09 | 9.17 | 9.29 | 0.21 | 2.31% | 9.10 | 9.31 | 3756 | 347.30 | 0.29% |
| 2024-05-08 | 9.21 | 9.08 | -0.16 | -1.73% | 9.03 | 9.29 | 4073 | 372.16 | 0.31% |
| 2024-05-07 | 9.17 | 9.24 | 0.00 | 0.00% | 9.16 | 9.31 | 3768 | 347.63 | 0.29% |
| 2024-05-06 | 9.02 | 9.24 | 0.33 | 3.70% | 9.00 | 9.29 | 9422 | 866.23 | 0.73% |
| 2024-04-30 | 9.06 | 8.91 | -0.15 | -1.66% | 8.88 | 9.15 | 5451 | 488.35 | 0.42% |
| 2024-04-29 | 8.80 | 9.06 | 0.19 | 2.14% | 8.80 | 9.07 | 6940 | 624.72 | 0.54% |
| 2024-04-26 | 8.86 | 8.87 | -0.08 | -0.89% | 8.76 | 8.97 | 6362 | 564.99 | 0.49% |
| 2024-04-25 | 8.87 | 8.95 | 0.10 | 1.13% | 8.81 | 9.02 | 4076 | 364.20 | 0.32% |
| 2024-04-24 | 8.70 | 8.85 | 0.11 | 1.26% | 8.67 | 8.90 | 5219 | 459.58 | 0.41% |
| 2024-04-23 | 8.48 | 8.74 | 0.31 | 3.68% | 8.45 | 8.74 | 6019 | 519.00 | 0.47% |
| 2024-04-22 | 8.42 | 8.43 | -0.09 | -1.06% | 8.27 | 8.56 | 5760 | 484.85 | 0.45% |
| 2024-04-19 | 8.86 | 8.52 | -0.40 | -4.48% | 8.47 | 8.86 | 9674 | 835.38 | 0.75% |
| 2024-04-18 | 9.11 | 8.92 | -0.19 | -2.09% | 8.91 | 9.13 | 6657 | 598.68 | 0.52% |
| 2024-04-17 | 8.78 | 9.11 | 0.45 | 5.20% | 8.68 | 9.11 | 9272 | 837.87 | 0.72% |
| 2024-04-16 | 8.88 | 8.66 | -0.36 | -3.99% | 8.22 | 8.89 | 17053 | 1449.87 | 1.32% |
| 2024-04-15 | 9.15 | 9.02 | -0.19 | -2.06% | 8.83 | 9.32 | 13814 | 1237.64 | 1.07% |
| 2024-04-12 | 9.41 | 9.21 | -0.23 | -2.44% | 9.21 | 9.52 | 5117 | 478.28 | 0.40% |
| 2024-04-11 | 9.37 | 9.44 | 0.07 | 0.75% | 9.32 | 9.54 | 11097 | 1049.50 | 0.86% |
| 2024-04-10 | 9.58 | 9.37 | -0.16 | -1.68% | 9.32 | 9.58 | 11276 | 1062.17 | 0.88% |
| 2024-04-09 | 9.57 | 9.53 | -0.02 | -0.21% | 9.46 | 9.62 | 8558 | 814.46 | 0.66% |
| 2024-04-08 | 9.90 | 9.55 | -0.42 | -4.21% | 9.50 | 10.04 | 11565 | 1115.12 | 0.90% |
| 2024-04-03 | 10.09 | 9.97 | -0.04 | -0.40% | 9.88 | 10.09 | 6885 | 685.48 | 0.53% |
| 2024-04-02 | 10.02 | 10.01 | -0.04 | -0.40% | 9.93 | 10.06 | 6557 | 655.24 | 0.51% |
| 2024-04-01 | 9.84 | 10.05 | 0.21 | 2.13% | 9.84 | 10.07 | 11572 | 1158.53 | 0.90% |
| 2024-03-29 | 9.70 | 9.84 | 0.08 | 0.82% | 9.70 | 9.90 | 6608 | 647.94 | 0.51% |
| 2024-03-28 | 9.38 | 9.76 | 0.33 | 3.50% | 9.33 | 9.83 | 7981 | 777.11 | 0.62% |
| 2024-03-27 | 9.71 | 9.43 | -0.31 | -3.18% | 9.43 | 9.82 | 7882 | 762.47 | 0.61% |
| 2024-03-26 | 9.82 | 9.74 | -0.17 | -1.72% | 9.40 | 9.92 | 14305 | 1385.98 | 1.11% |
| 2024-03-25 | 9.97 | 9.91 | 0.01 | 0.10% | 9.60 | 10.09 | 21310 | 2114.04 | 1.65% |
| 2024-03-22 | 9.99 | 9.90 | -0.09 | -0.90% | 9.69 | 10.08 | 17657 | 1750.31 | 1.37% |
| 2024-03-21 | 9.99 | 9.99 | 0.01 | 0.10% | 9.90 | 10.03 | 13175 | 1313.91 | 1.02% |
| 2024-03-20 | 9.94 | 9.98 | 0.04 | 0.40% | 9.91 | 10.03 | 9557 | 952.22 | 0.74% |
| 2024-03-19 | 9.96 | 9.94 | 0.00 | 0.00% | 9.89 | 10.03 | 10933 | 1088.58 | 0.85% |
| 2024-03-18 | 9.84 | 9.94 | 0.20 | 2.05% | 9.79 | 9.95 | 12758 | 1260.96 | 0.99% |
| 2024-03-15 | 9.58 | 9.74 | 0.16 | 1.67% | 9.56 | 9.75 | 9746 | 942.91 | 0.76% |
| 2024-03-14 | 9.76 | 9.58 | -0.22 | -2.24% | 9.50 | 9.86 | 11374 | 1097.06 | 0.88% |
| 2024-03-13 | 9.87 | 9.80 | -0.07 | -0.71% | 9.78 | 9.91 | 6134 | 602.97 | 0.48% |
| 2024-03-12 | 9.76 | 9.87 | 0.14 | 1.44% | 9.62 | 9.88 | 9619 | 946.20 | 0.75% |
| 2024-03-11 | 9.69 | 9.73 | 0.05 | 0.52% | 9.47 | 9.74 | 7877 | 758.30 | 0.61% |
| 2024-03-08 | 9.88 | 9.68 | -0.08 | -0.82% | 9.53 | 9.88 | 11255 | 1084.20 | 0.87% |
| 2024-03-07 | 9.40 | 9.76 | 0.21 | 2.20% | 9.39 | 10.12 | 23004 | 2269.99 | 1.79% |
| 2024-03-06 | 9.24 | 9.55 | 0.27 | 2.91% | 9.23 | 9.58 | 10014 | 946.50 | 0.78% |
| 2024-03-05 | 9.68 | 9.28 | -0.16 | -1.69% | 9.25 | 9.68 | 9319 | 882.74 | 0.72% |
| 2024-03-04 | 9.63 | 9.44 | -0.13 | -1.36% | 9.33 | 9.63 | 11544 | 1091.83 | 0.90% |
| 2024-03-01 | 9.58 | 9.57 | 0.11 | 1.16% | 9.32 | 9.61 | 9947 | 948.15 | 0.77% |
| 2024-02-29 | 9.05 | 9.46 | 0.33 | 3.61% | 8.99 | 9.54 | 14103 | 1316.40 | 1.09% |
| 2024-02-28 | 10.23 | 9.13 | -0.96 | -9.51% | 9.08 | 10.23 | 25279 | 2442.66 | 1.96% |
| 2024-02-27 | 10.10 | 10.09 | -0.03 | -0.30% | 9.80 | 10.14 | 16543 | 1655.17 | 1.28% |
| 2024-02-26 | 9.96 | 10.12 | 0.69 | 7.32% | 9.89 | 10.29 | 28571 | 2883.51 | 2.22% |
| 2024-02-23 | 9.22 | 9.43 | 0.23 | 2.50% | 9.21 | 9.47 | 12882 | 1203.56 | 1.00% |
| 2024-02-22 | 8.88 | 9.20 | 0.28 | 3.14% | 8.86 | 9.20 | 7961 | 724.81 | 0.62% |
| 2024-02-21 | 8.58 | 8.92 | 0.24 | 2.76% | 8.58 | 9.24 | 10760 | 965.92 | 0.84% |
| 2024-02-20 | 8.69 | 8.68 | 0.04 | 0.46% | 8.56 | 8.69 | 7359 | 634.90 | 0.57% |
| 2024-02-19 | 8.50 | 8.64 | 0.14 | 1.65% | 8.40 | 8.81 | 14292 | 1238.33 | 1.11% |