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 | 8.92 | 8.84 | -0.14 | -1.56% | 8.82 | 9.03 | 93908 | 8363.59 | 2.94% |
| 2024-05-09 | 8.97 | 8.98 | -0.01 | -0.11% | 8.89 | 9.10 | 90879 | 8180.17 | 2.85% |
| 2024-05-08 | 8.86 | 8.99 | 0.10 | 1.12% | 8.85 | 9.05 | 110312 | 9875.19 | 3.46% |
| 2024-05-07 | 8.79 | 8.89 | 0.03 | 0.34% | 8.72 | 8.90 | 105765 | 9334.20 | 3.31% |
| 2024-05-06 | 8.64 | 8.86 | 0.31 | 3.63% | 8.56 | 8.93 | 128971 | 11284.90 | 4.04% |
| 2024-04-30 | 8.35 | 8.55 | 0.22 | 2.64% | 8.28 | 8.57 | 123432 | 10456.59 | 3.87% |
| 2024-04-29 | 8.18 | 8.33 | 0.15 | 1.83% | 8.18 | 8.35 | 125339 | 10366.69 | 3.93% |
| 2024-04-26 | 8.47 | 8.18 | 0.33 | 4.20% | 8.11 | 8.58 | 260295 | 21648.12 | 8.16% |
| 2024-04-25 | 7.68 | 7.85 | 0.15 | 1.95% | 7.66 | 7.90 | 72011 | 5637.39 | 2.26% |
| 2024-04-24 | 7.58 | 7.70 | 0.16 | 2.12% | 7.52 | 7.70 | 48766 | 3719.95 | 1.53% |
| 2024-04-23 | 7.45 | 7.54 | 0.10 | 1.34% | 7.45 | 7.60 | 48514 | 3648.59 | 1.52% |
| 2024-04-22 | 7.40 | 7.44 | 0.02 | 0.27% | 7.35 | 7.53 | 41587 | 3098.72 | 1.30% |
| 2024-04-19 | 7.43 | 7.42 | -0.05 | -0.67% | 7.37 | 7.55 | 52497 | 3907.11 | 1.64% |
| 2024-04-18 | 7.73 | 7.47 | -0.11 | -1.45% | 7.47 | 7.73 | 58267 | 4404.80 | 1.83% |
| 2024-04-17 | 7.11 | 7.58 | 0.54 | 7.67% | 7.11 | 7.58 | 85368 | 6331.00 | 2.67% |
| 2024-04-16 | 7.49 | 7.04 | -0.48 | -6.38% | 7.03 | 7.51 | 94584 | 6765.66 | 2.96% |
| 2024-04-15 | 7.84 | 7.52 | -0.32 | -4.08% | 7.43 | 7.89 | 108911 | 8283.49 | 3.41% |
| 2024-04-12 | 7.86 | 7.84 | -0.05 | -0.63% | 7.82 | 7.94 | 40653 | 3202.79 | 1.27% |
| 2024-04-11 | 7.86 | 7.89 | 0.02 | 0.25% | 7.80 | 7.97 | 48219 | 3814.64 | 1.51% |
| 2024-04-10 | 8.12 | 7.87 | -0.25 | -3.08% | 7.79 | 8.12 | 69682 | 5518.70 | 2.18% |
| 2024-04-09 | 7.81 | 8.12 | 0.29 | 3.70% | 7.80 | 8.13 | 84758 | 6779.37 | 2.66% |
| 2024-04-08 | 8.06 | 7.83 | -0.23 | -2.85% | 7.82 | 8.07 | 59599 | 4728.47 | 1.87% |
| 2024-04-03 | 8.01 | 8.06 | 0.00 | 0.00% | 7.98 | 8.11 | 60044 | 4829.98 | 1.88% |
| 2024-04-02 | 8.00 | 8.06 | 0.06 | 0.75% | 7.92 | 8.06 | 64642 | 5182.92 | 2.03% |
| 2024-04-01 | 7.86 | 8.00 | 0.15 | 1.91% | 7.85 | 8.00 | 64563 | 5115.62 | 2.02% |
| 2024-03-29 | 7.73 | 7.85 | 0.10 | 1.29% | 7.69 | 7.85 | 59309 | 4607.44 | 1.86% |
| 2024-03-28 | 7.61 | 7.75 | -0.02 | -0.26% | 7.56 | 7.86 | 102753 | 7951.99 | 3.22% |
| 2024-03-27 | 7.70 | 7.77 | 0.11 | 1.44% | 7.66 | 7.96 | 117049 | 9174.85 | 3.67% |
| 2024-03-26 | 7.68 | 7.66 | -0.05 | -0.65% | 7.50 | 7.75 | 58687 | 4481.09 | 1.84% |
| 2024-03-25 | 7.82 | 7.71 | -0.15 | -1.91% | 7.69 | 7.89 | 61874 | 4820.72 | 1.94% |
| 2024-03-22 | 8.03 | 7.86 | -0.17 | -2.12% | 7.78 | 8.03 | 65071 | 5119.11 | 2.04% |
| 2024-03-21 | 8.06 | 8.03 | -0.01 | -0.12% | 7.95 | 8.13 | 54178 | 4351.20 | 1.70% |
| 2024-03-20 | 7.93 | 8.04 | 0.09 | 1.13% | 7.92 | 8.06 | 55091 | 4408.47 | 1.73% |
| 2024-03-19 | 8.00 | 7.95 | -0.05 | -0.63% | 7.94 | 8.07 | 52626 | 4209.11 | 1.65% |
| 2024-03-18 | 7.84 | 8.00 | 0.17 | 2.17% | 7.84 | 8.00 | 72644 | 5757.74 | 2.28% |
| 2024-03-15 | 7.74 | 7.83 | 0.07 | 0.90% | 7.71 | 7.83 | 55813 | 4351.01 | 1.75% |
| 2024-03-14 | 7.86 | 7.76 | 0.01 | 0.13% | 7.68 | 7.93 | 76931 | 6010.03 | 2.41% |
| 2024-03-13 | 7.81 | 7.75 | -0.04 | -0.51% | 7.64 | 7.82 | 70050 | 5408.87 | 2.19% |
| 2024-03-12 | 7.67 | 7.79 | 0.13 | 1.70% | 7.66 | 7.83 | 79643 | 6181.63 | 2.50% |
| 2024-03-11 | 7.53 | 7.66 | 0.15 | 2.00% | 7.48 | 7.66 | 64702 | 4895.16 | 2.03% |
| 2024-03-08 | 7.40 | 7.51 | 0.10 | 1.35% | 7.38 | 7.53 | 52841 | 3948.39 | 1.66% |
| 2024-03-07 | 7.44 | 7.41 | -0.03 | -0.40% | 7.41 | 7.55 | 59863 | 4473.53 | 1.88% |
| 2024-03-06 | 7.46 | 7.44 | 0.01 | 0.13% | 7.35 | 7.50 | 52529 | 3899.42 | 1.65% |
| 2024-03-05 | 7.53 | 7.43 | -0.14 | -1.85% | 7.35 | 7.53 | 68016 | 5061.57 | 2.13% |
| 2024-03-04 | 7.50 | 7.57 | 0.05 | 0.66% | 7.46 | 7.64 | 79094 | 5962.53 | 2.48% |
| 2024-03-01 | 7.51 | 7.52 | -0.02 | -0.27% | 7.43 | 7.59 | 69450 | 5202.16 | 2.18% |
| 2024-02-29 | 7.25 | 7.54 | 0.20 | 2.72% | 7.21 | 7.55 | 104791 | 7778.74 | 3.28% |
| 2024-02-28 | 7.85 | 7.34 | -0.48 | -6.14% | 7.33 | 8.05 | 154032 | 11920.45 | 4.83% |
| 2024-02-27 | 7.58 | 7.82 | 0.18 | 2.36% | 7.57 | 7.82 | 65953 | 5096.45 | 2.07% |
| 2024-02-26 | 7.53 | 7.64 | 0.14 | 1.87% | 7.46 | 7.79 | 98553 | 7503.53 | 3.09% |
| 2024-02-23 | 7.43 | 7.50 | 0.12 | 1.63% | 7.34 | 7.50 | 93620 | 6948.27 | 2.93% |
| 2024-02-22 | 7.24 | 7.38 | 0.09 | 1.23% | 7.20 | 7.38 | 104254 | 7617.89 | 3.27% |
| 2024-02-21 | 7.15 | 7.29 | 0.02 | 0.28% | 7.08 | 7.48 | 110592 | 8085.68 | 3.47% |
| 2024-02-20 | 7.09 | 7.27 | 0.15 | 2.11% | 6.95 | 7.29 | 107772 | 7761.54 | 3.38% |
| 2024-02-19 | 6.98 | 7.12 | 0.26 | 3.79% | 6.89 | 7.24 | 167824 | 11864.59 | 5.26% |
| 2024-02-08 | 6.30 | 6.86 | 0.62 | 9.94% | 6.25 | 6.86 | 180286 | 11824.02 | 5.65% |
| 2024-02-07 | 6.62 | 6.24 | -0.33 | -5.02% | 6.07 | 6.63 | 174424 | 11032.02 | 5.47% |
| 2024-02-06 | 6.14 | 6.57 | 0.19 | 2.98% | 5.96 | 6.76 | 136778 | 8714.14 | 4.29% |
| 2024-02-05 | 7.00 | 6.38 | -0.68 | -9.63% | 6.35 | 7.04 | 122474 | 7960.14 | 3.84% |
| 2024-02-02 | 7.46 | 7.06 | -0.35 | -4.72% | 6.82 | 7.59 | 85280 | 6156.54 | 2.67% |