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 | 8.92 | 9.02 | 0.09 | 1.01% | 8.84 | 9.08 | 7394 | 664.98 | 0.56% |
| 2024-05-16 | 8.70 | 8.93 | 0.22 | 2.53% | 8.67 | 9.04 | 8230 | 732.28 | 0.62% |
| 2024-05-15 | 8.75 | 8.71 | 0.01 | 0.11% | 8.65 | 8.87 | 8853 | 775.38 | 0.67% |
| 2024-05-14 | 8.62 | 8.70 | 0.01 | 0.12% | 8.56 | 8.81 | 6868 | 598.33 | 0.52% |
| 2024-05-13 | 8.82 | 8.69 | -0.22 | -2.47% | 8.31 | 8.83 | 9435 | 820.25 | 0.72% |
| 2024-05-10 | 9.15 | 8.91 | -0.16 | -1.76% | 8.85 | 9.15 | 6276 | 560.95 | 0.48% |
| 2024-05-09 | 8.97 | 9.07 | 0.17 | 1.91% | 8.90 | 9.17 | 8577 | 778.14 | 0.65% |
| 2024-05-08 | 9.07 | 8.90 | -0.17 | -1.87% | 8.90 | 9.15 | 7786 | 699.53 | 0.59% |
| 2024-05-07 | 8.97 | 9.07 | 0.10 | 1.11% | 8.88 | 9.18 | 11698 | 1049.62 | 0.89% |
| 2024-05-06 | 9.08 | 8.97 | 0.03 | 0.34% | 8.85 | 9.08 | 17634 | 1573.11 | 1.34% |
| 2024-04-30 | 8.86 | 8.94 | 0.07 | 0.79% | 8.61 | 9.00 | 15006 | 1329.36 | 1.14% |
| 2024-04-29 | 8.59 | 8.87 | 0.32 | 3.74% | 8.59 | 8.92 | 9137 | 804.82 | 0.69% |
| 2024-04-26 | 8.57 | 8.55 | 0.08 | 0.94% | 8.30 | 8.60 | 7577 | 642.00 | 0.58% |
| 2024-04-25 | 8.58 | 8.47 | 0.07 | 0.83% | 8.27 | 8.60 | 7894 | 669.64 | 0.60% |
| 2024-04-24 | 8.10 | 8.40 | 0.24 | 2.94% | 8.10 | 8.45 | 9359 | 779.16 | 0.71% |
| 2024-04-23 | 7.97 | 8.16 | 0.19 | 2.38% | 7.81 | 8.32 | 11342 | 925.07 | 0.86% |
| 2024-04-22 | 8.06 | 7.97 | -0.08 | -0.99% | 7.70 | 8.09 | 9853 | 778.78 | 0.75% |
| 2024-04-19 | 8.19 | 8.05 | -0.14 | -1.71% | 7.93 | 8.32 | 12701 | 1026.68 | 0.96% |
| 2024-04-18 | 7.96 | 8.19 | -0.11 | -1.33% | 7.96 | 8.36 | 13472 | 1105.12 | 1.02% |
| 2024-04-17 | 7.64 | 8.30 | 0.85 | 11.41% | 7.60 | 8.57 | 22765 | 1874.79 | 1.73% |
| 2024-04-16 | 8.19 | 7.45 | -0.66 | -8.14% | 7.42 | 8.20 | 18336 | 1395.39 | 1.39% |
| 2024-04-15 | 8.94 | 8.11 | -0.94 | -10.39% | 8.03 | 9.06 | 27004 | 2263.74 | 2.05% |
| 2024-04-12 | 9.23 | 9.05 | -0.23 | -2.48% | 8.99 | 9.39 | 11221 | 1030.94 | 0.85% |
| 2024-04-11 | 9.10 | 9.28 | 0.13 | 1.42% | 8.87 | 9.54 | 12540 | 1164.82 | 0.95% |
| 2024-04-10 | 9.40 | 9.15 | -0.25 | -2.66% | 8.95 | 9.45 | 13082 | 1195.72 | 0.99% |
| 2024-04-09 | 9.21 | 9.40 | 0.15 | 1.62% | 9.21 | 9.47 | 8904 | 834.62 | 0.68% |
| 2024-04-08 | 9.97 | 9.25 | -0.58 | -5.90% | 9.19 | 9.97 | 18116 | 1699.27 | 1.38% |
| 2024-04-03 | 9.86 | 9.83 | -0.03 | -0.30% | 9.60 | 9.97 | 12990 | 1274.37 | 0.99% |
| 2024-04-02 | 9.78 | 9.86 | 0.02 | 0.20% | 9.75 | 9.98 | 13061 | 1288.07 | 0.99% |
| 2024-04-01 | 9.46 | 9.84 | 0.44 | 4.68% | 9.40 | 9.91 | 23244 | 2264.12 | 1.77% |
| 2024-03-29 | 9.22 | 9.40 | 0.22 | 2.40% | 9.12 | 9.44 | 13319 | 1241.05 | 1.01% |
| 2024-03-28 | 8.93 | 9.18 | 0.35 | 3.96% | 8.80 | 9.27 | 12774 | 1163.03 | 0.97% |
| 2024-03-27 | 9.20 | 8.83 | -0.38 | -4.13% | 8.80 | 9.25 | 12496 | 1124.84 | 0.95% |
| 2024-03-26 | 9.20 | 9.21 | 0.07 | 0.77% | 8.88 | 9.31 | 14275 | 1299.86 | 1.08% |
| 2024-03-25 | 9.55 | 9.14 | -0.34 | -3.59% | 9.13 | 9.78 | 17539 | 1639.83 | 1.33% |
| 2024-03-22 | 9.78 | 9.48 | -0.31 | -3.17% | 9.41 | 9.82 | 15061 | 1440.65 | 1.14% |
| 2024-03-21 | 9.86 | 9.79 | -0.01 | -0.10% | 9.59 | 9.88 | 11766 | 1145.62 | 0.89% |
| 2024-03-20 | 9.68 | 9.80 | 0.20 | 2.08% | 9.54 | 9.80 | 9261 | 897.33 | 0.70% |
| 2024-03-19 | 9.73 | 9.60 | -0.12 | -1.23% | 9.57 | 9.83 | 11833 | 1141.91 | 0.90% |
| 2024-03-18 | 9.50 | 9.72 | 0.39 | 4.18% | 9.37 | 9.76 | 22699 | 2167.11 | 1.72% |
| 2024-03-15 | 9.16 | 9.33 | 0.26 | 2.87% | 8.92 | 9.35 | 15471 | 1421.20 | 1.17% |
| 2024-03-14 | 9.10 | 9.07 | 0.00 | 0.00% | 8.85 | 9.19 | 10594 | 958.92 | 0.80% |
| 2024-03-13 | 9.10 | 9.07 | -0.01 | -0.11% | 8.91 | 9.16 | 12060 | 1086.94 | 0.92% |
| 2024-03-12 | 8.82 | 9.08 | 0.30 | 3.42% | 8.71 | 9.09 | 15325 | 1369.65 | 1.16% |
| 2024-03-11 | 8.72 | 8.78 | 0.11 | 1.27% | 8.52 | 8.79 | 14801 | 1283.03 | 1.12% |
| 2024-03-08 | 8.44 | 8.67 | 0.14 | 1.64% | 8.41 | 8.67 | 12765 | 1092.42 | 0.97% |
| 2024-03-07 | 8.55 | 8.53 | -0.02 | -0.23% | 8.42 | 8.75 | 19783 | 1701.00 | 1.50% |
| 2024-03-06 | 8.35 | 8.55 | 0.17 | 2.03% | 8.33 | 8.62 | 25894 | 2201.62 | 1.97% |
| 2024-03-05 | 8.77 | 8.38 | -0.42 | -4.77% | 8.32 | 8.79 | 21300 | 1810.68 | 1.62% |
| 2024-03-04 | 8.99 | 8.80 | -0.14 | -1.57% | 8.59 | 9.33 | 18732 | 1657.96 | 1.42% |
| 2024-03-01 | 8.87 | 8.94 | 0.07 | 0.79% | 8.68 | 9.08 | 21102 | 1865.53 | 1.60% |
| 2024-02-29 | 8.43 | 8.87 | 0.26 | 3.02% | 8.35 | 8.96 | 19527 | 1694.15 | 1.48% |
| 2024-02-28 | 9.83 | 8.61 | -1.17 | -11.96% | 8.61 | 10.24 | 34016 | 3167.99 | 2.58% |
| 2024-02-27 | 9.30 | 9.78 | 0.45 | 4.82% | 9.16 | 9.81 | 14375 | 1380.43 | 1.09% |
| 2024-02-26 | 9.19 | 9.33 | 0.12 | 1.30% | 9.13 | 9.58 | 20344 | 1901.03 | 1.54% |
| 2024-02-23 | 9.37 | 9.21 | 0.29 | 3.25% | 8.79 | 9.37 | 15908 | 1439.67 | 1.21% |
| 2024-02-22 | 8.50 | 8.92 | 0.50 | 5.94% | 8.31 | 8.94 | 18224 | 1585.74 | 1.38% |
| 2024-02-21 | 8.01 | 8.42 | 0.29 | 3.57% | 7.98 | 8.75 | 21575 | 1831.67 | 1.64% |
| 2024-02-20 | 8.05 | 8.13 | 0.12 | 1.50% | 7.91 | 8.14 | 15946 | 1285.69 | 1.21% |
| 2024-02-19 | 7.66 | 8.01 | 0.37 | 4.84% | 7.66 | 8.24 | 34764 | 2782.91 | 2.64% |