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 | 8.89 | 8.63 | -0.25 | -2.82% | 8.55 | 8.99 | 31741 | 2768.85 | 0.79% |
| 2024-05-09 | 8.86 | 8.88 | 0.02 | 0.23% | 8.86 | 8.99 | 22591 | 2016.26 | 0.56% |
| 2024-05-08 | 9.10 | 8.86 | -0.20 | -2.21% | 8.86 | 9.10 | 22096 | 1972.76 | 0.55% |
| 2024-05-07 | 8.88 | 9.06 | 0.13 | 1.46% | 8.87 | 9.14 | 28958 | 2618.30 | 0.72% |
| 2024-05-06 | 8.99 | 8.93 | -0.03 | -0.33% | 8.88 | 9.12 | 43745 | 3934.11 | 1.09% |
| 2024-04-30 | 9.26 | 8.96 | -0.60 | -6.28% | 8.77 | 9.29 | 61187 | 5468.80 | 1.53% |
| 2024-04-29 | 9.15 | 9.56 | 0.42 | 4.60% | 9.10 | 9.56 | 32136 | 3021.27 | 0.80% |
| 2024-04-26 | 8.76 | 9.14 | 0.40 | 4.58% | 8.74 | 9.18 | 33387 | 3004.11 | 0.83% |
| 2024-04-25 | 8.74 | 8.74 | -0.01 | -0.11% | 8.69 | 8.84 | 21366 | 1872.26 | 0.53% |
| 2024-04-24 | 8.58 | 8.75 | 0.28 | 3.31% | 8.39 | 8.76 | 22221 | 1926.24 | 0.56% |
| 2024-04-23 | 8.37 | 8.47 | 0.19 | 2.29% | 8.29 | 8.56 | 19835 | 1679.38 | 0.50% |
| 2024-04-22 | 8.15 | 8.28 | 0.03 | 0.36% | 8.00 | 8.41 | 19393 | 1598.80 | 0.48% |
| 2024-04-19 | 8.44 | 8.25 | -0.30 | -3.51% | 8.22 | 8.65 | 25639 | 2139.69 | 0.64% |
| 2024-04-18 | 8.53 | 8.55 | 0.04 | 0.47% | 8.34 | 8.69 | 27120 | 2320.93 | 0.68% |
| 2024-04-17 | 8.20 | 8.51 | 0.53 | 6.64% | 8.16 | 8.56 | 27693 | 2327.09 | 0.69% |
| 2024-04-16 | 8.58 | 7.98 | -0.52 | -6.12% | 7.97 | 8.58 | 38278 | 3096.84 | 0.96% |
| 2024-04-15 | 8.98 | 8.50 | -0.41 | -4.60% | 8.39 | 9.07 | 41140 | 3563.98 | 1.03% |
| 2024-04-12 | 9.13 | 8.91 | -0.13 | -1.44% | 8.88 | 9.19 | 20930 | 1884.03 | 0.52% |
| 2024-04-11 | 9.00 | 9.04 | 0.07 | 0.78% | 8.92 | 9.22 | 24276 | 2212.83 | 0.61% |
| 2024-04-10 | 9.41 | 8.97 | -0.47 | -4.98% | 8.88 | 9.43 | 39690 | 3594.80 | 0.99% |
| 2024-04-09 | 9.43 | 9.44 | 0.14 | 1.51% | 9.24 | 9.47 | 15093 | 1414.07 | 0.38% |
| 2024-04-08 | 9.59 | 9.30 | -0.30 | -3.13% | 9.30 | 9.59 | 25358 | 2392.85 | 0.63% |
| 2024-04-03 | 10.00 | 9.60 | -0.38 | -3.81% | 9.58 | 10.02 | 27455 | 2654.70 | 0.69% |
| 2024-04-02 | 10.09 | 9.98 | -0.08 | -0.80% | 9.91 | 10.18 | 30909 | 3105.27 | 0.77% |
| 2024-04-01 | 9.77 | 10.06 | 0.36 | 3.71% | 9.73 | 10.14 | 32290 | 3239.35 | 0.81% |
| 2024-03-29 | 9.71 | 9.70 | 0.03 | 0.31% | 9.50 | 9.73 | 22188 | 2136.06 | 0.55% |
| 2024-03-28 | 9.25 | 9.67 | 0.44 | 4.77% | 9.23 | 9.84 | 38200 | 3660.02 | 0.95% |
| 2024-03-27 | 10.04 | 9.23 | -0.76 | -7.61% | 9.21 | 10.08 | 45109 | 4304.32 | 1.13% |
| 2024-03-26 | 10.26 | 9.99 | -0.27 | -2.63% | 9.89 | 10.28 | 33299 | 3359.13 | 0.83% |
| 2024-03-25 | 10.63 | 10.26 | -0.38 | -3.57% | 10.23 | 10.70 | 30598 | 3211.44 | 0.76% |
| 2024-03-22 | 10.77 | 10.64 | -0.13 | -1.21% | 10.37 | 10.81 | 43490 | 4600.53 | 1.09% |
| 2024-03-21 | 10.93 | 10.77 | -0.15 | -1.37% | 10.66 | 11.07 | 41104 | 4468.16 | 1.03% |
| 2024-03-20 | 10.60 | 10.92 | 0.29 | 2.73% | 10.60 | 10.94 | 39133 | 4220.15 | 0.98% |
| 2024-03-19 | 10.50 | 10.63 | 0.07 | 0.66% | 10.49 | 10.74 | 36527 | 3888.07 | 0.91% |
| 2024-03-18 | 10.30 | 10.56 | 0.30 | 2.92% | 10.24 | 10.56 | 38913 | 4065.36 | 0.97% |
| 2024-03-15 | 10.25 | 10.26 | 0.06 | 0.59% | 10.06 | 10.30 | 50601 | 5140.78 | 1.26% |
| 2024-03-14 | 10.35 | 10.20 | -0.26 | -2.49% | 10.04 | 10.48 | 45377 | 4647.07 | 1.13% |
| 2024-03-13 | 10.34 | 10.46 | 0.18 | 1.75% | 10.20 | 10.56 | 51658 | 5361.41 | 1.29% |
| 2024-03-12 | 10.31 | 10.28 | 0.06 | 0.59% | 10.16 | 10.38 | 29425 | 3025.91 | 0.74% |
| 2024-03-11 | 9.91 | 10.22 | 0.32 | 3.23% | 9.84 | 10.23 | 36351 | 3656.36 | 0.91% |
| 2024-03-08 | 9.84 | 9.90 | 0.08 | 0.81% | 9.70 | 9.96 | 33041 | 3256.16 | 0.83% |
| 2024-03-07 | 10.09 | 9.82 | -0.26 | -2.58% | 9.81 | 10.25 | 44988 | 4502.69 | 1.12% |
| 2024-03-06 | 10.25 | 10.08 | -0.17 | -1.66% | 10.00 | 10.33 | 33183 | 3364.98 | 0.83% |
| 2024-03-05 | 10.45 | 10.25 | -0.22 | -2.10% | 10.13 | 10.45 | 45308 | 4666.73 | 1.13% |
| 2024-03-04 | 10.58 | 10.47 | -0.14 | -1.32% | 10.33 | 10.85 | 42246 | 4447.89 | 1.06% |
| 2024-03-01 | 10.45 | 10.61 | 0.26 | 2.51% | 10.35 | 10.77 | 49612 | 5242.07 | 1.24% |
| 2024-02-29 | 9.88 | 10.35 | 0.59 | 6.05% | 9.76 | 10.38 | 51612 | 5240.08 | 1.29% |
| 2024-02-28 | 10.36 | 9.76 | -0.70 | -6.69% | 9.76 | 10.67 | 79406 | 8134.96 | 1.99% |
| 2024-02-27 | 10.07 | 10.46 | 0.31 | 3.05% | 10.01 | 10.46 | 34469 | 3539.47 | 0.86% |
| 2024-02-26 | 10.12 | 10.15 | 0.02 | 0.20% | 9.91 | 10.43 | 38291 | 3888.19 | 0.96% |
| 2024-02-23 | 9.78 | 10.13 | 0.32 | 3.26% | 9.75 | 10.21 | 46113 | 4582.17 | 1.15% |
| 2024-02-22 | 9.40 | 9.81 | 0.36 | 3.81% | 9.40 | 9.81 | 36475 | 3531.40 | 0.91% |
| 2024-02-21 | 9.40 | 9.45 | -0.03 | -0.32% | 9.30 | 9.85 | 37861 | 3629.29 | 0.95% |
| 2024-02-20 | 9.39 | 9.48 | 0.00 | 0.00% | 9.25 | 9.75 | 31735 | 2994.95 | 0.79% |
| 2024-02-19 | 9.13 | 9.48 | 0.63 | 7.12% | 9.13 | 9.60 | 59858 | 5615.31 | 1.50% |
| 2024-02-08 | 7.86 | 8.85 | 1.16 | 15.08% | 7.84 | 8.88 | 54898 | 4641.20 | 1.37% |
| 2024-02-07 | 7.94 | 7.69 | -0.25 | -3.15% | 7.55 | 8.27 | 42558 | 3389.91 | 1.06% |
| 2024-02-06 | 7.48 | 7.94 | 0.46 | 6.15% | 7.10 | 8.22 | 41399 | 3174.18 | 1.03% |
| 2024-02-05 | 8.19 | 7.48 | -0.63 | -7.77% | 7.10 | 8.19 | 63338 | 4812.36 | 1.58% |
| 2024-02-02 | 8.79 | 8.11 | -0.72 | -8.15% | 7.67 | 8.96 | 56361 | 4674.53 | 1.41% |
| 2024-02-01 | 8.76 | 8.83 | 0.04 | 0.46% | 8.61 | 9.06 | 33093 | 2926.48 | 0.83% |