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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.00 | 8.65 | -0.31 | -3.46% | 8.62 | 9.00 | 118164 | 10336.15 | 1.31% |
| 2024-05-07 | 9.18 | 8.96 | -0.14 | -1.54% | 8.92 | 9.18 | 105231 | 9488.94 | 1.17% |
| 2024-05-06 | 9.08 | 9.10 | 0.10 | 1.11% | 9.07 | 9.33 | 121918 | 11200.91 | 1.36% |
| 2024-04-30 | 9.12 | 9.00 | -0.12 | -1.32% | 8.86 | 9.14 | 105537 | 9489.42 | 1.17% |
| 2024-04-29 | 8.68 | 9.12 | 0.54 | 6.29% | 8.68 | 9.15 | 163015 | 14669.68 | 1.81% |
| 2024-04-26 | 8.38 | 8.58 | 0.27 | 3.25% | 8.26 | 8.68 | 132123 | 11223.82 | 1.47% |
| 2024-04-25 | 8.41 | 8.31 | -0.05 | -0.60% | 8.25 | 8.44 | 94739 | 7903.00 | 1.05% |
| 2024-04-24 | 8.22 | 8.36 | 0.11 | 1.33% | 8.20 | 8.38 | 89256 | 7427.87 | 0.99% |
| 2024-04-23 | 8.17 | 8.25 | 0.16 | 1.98% | 8.08 | 8.35 | 115700 | 9530.53 | 1.29% |
| 2024-04-22 | 8.10 | 8.09 | 0.05 | 0.62% | 7.78 | 8.16 | 108495 | 8716.74 | 1.21% |
| 2024-04-19 | 8.18 | 8.04 | -0.16 | -1.95% | 7.96 | 8.22 | 120011 | 9673.43 | 1.34% |
| 2024-04-18 | 8.23 | 8.20 | -0.15 | -1.80% | 8.11 | 8.43 | 141018 | 11674.78 | 1.57% |
| 2024-04-17 | 8.00 | 8.35 | 0.52 | 6.64% | 7.97 | 8.36 | 173481 | 14173.31 | 1.93% |
| 2024-04-16 | 8.40 | 7.83 | -0.52 | -6.23% | 7.80 | 8.49 | 231413 | 18465.03 | 2.57% |
| 2024-04-15 | 8.65 | 8.35 | -0.62 | -6.91% | 8.18 | 8.87 | 289975 | 24548.49 | 3.23% |
| 2024-04-12 | 9.11 | 8.97 | -0.14 | -1.54% | 8.95 | 9.22 | 90564 | 8188.57 | 1.01% |
| 2024-04-11 | 9.13 | 9.11 | -0.05 | -0.55% | 9.06 | 9.25 | 91026 | 8328.04 | 1.01% |
| 2024-04-10 | 9.39 | 9.16 | -0.24 | -2.55% | 9.05 | 9.39 | 108027 | 9878.66 | 1.20% |
| 2024-04-09 | 9.20 | 9.40 | 0.21 | 2.29% | 9.10 | 9.42 | 109475 | 10137.23 | 1.22% |
| 2024-04-08 | 9.38 | 9.19 | -0.24 | -2.55% | 9.02 | 9.43 | 132035 | 12186.13 | 1.47% |
| 2024-04-03 | 9.82 | 9.43 | -0.37 | -3.78% | 9.39 | 9.83 | 191521 | 18285.99 | 2.13% |
| 2024-04-02 | 10.12 | 9.80 | -0.38 | -3.73% | 9.75 | 10.18 | 200660 | 19876.70 | 2.23% |
| 2024-04-01 | 10.02 | 10.18 | 0.11 | 1.09% | 10.00 | 10.21 | 167517 | 16923.46 | 1.86% |
| 2024-03-29 | 9.97 | 10.07 | 0.17 | 1.72% | 9.75 | 10.17 | 132070 | 13196.77 | 1.47% |
| 2024-03-28 | 9.60 | 9.90 | 0.36 | 3.77% | 9.50 | 10.00 | 135436 | 13301.81 | 1.51% |
| 2024-03-27 | 10.12 | 9.54 | -0.58 | -5.73% | 9.52 | 10.12 | 190381 | 18553.18 | 2.12% |
| 2024-03-26 | 10.29 | 10.12 | -0.15 | -1.46% | 10.01 | 10.40 | 156411 | 15919.51 | 1.74% |
| 2024-03-25 | 10.76 | 10.27 | -0.53 | -4.91% | 10.26 | 10.84 | 193763 | 20395.72 | 2.16% |
| 2024-03-22 | 10.95 | 10.80 | -0.18 | -1.64% | 10.53 | 10.99 | 199170 | 21391.08 | 2.22% |
| 2024-03-21 | 11.15 | 10.98 | -0.23 | -2.05% | 10.92 | 11.30 | 188039 | 20859.78 | 2.09% |
| 2024-03-20 | 11.09 | 11.21 | 0.11 | 0.99% | 10.95 | 11.34 | 223709 | 24968.41 | 2.49% |
| 2024-03-19 | 11.05 | 11.10 | -0.08 | -0.72% | 11.05 | 11.41 | 273957 | 30732.44 | 3.05% |
| 2024-03-18 | 10.65 | 11.18 | 0.68 | 6.48% | 10.65 | 11.25 | 354273 | 38963.85 | 3.94% |
| 2024-03-15 | 10.31 | 10.50 | 0.17 | 1.65% | 10.16 | 10.54 | 129518 | 13427.28 | 1.44% |
| 2024-03-14 | 10.52 | 10.33 | -0.30 | -2.82% | 10.17 | 10.70 | 216857 | 22626.74 | 2.41% |
| 2024-03-13 | 10.30 | 10.63 | 0.25 | 2.41% | 10.29 | 10.89 | 286842 | 30700.14 | 3.19% |
| 2024-03-12 | 10.05 | 10.38 | 0.24 | 2.37% | 10.00 | 10.42 | 233523 | 23873.98 | 2.60% |
| 2024-03-11 | 9.68 | 10.14 | 0.42 | 4.32% | 9.63 | 10.15 | 199629 | 19973.47 | 2.22% |
| 2024-03-08 | 9.81 | 9.72 | -0.04 | -0.41% | 9.50 | 9.90 | 181660 | 17557.68 | 2.02% |
| 2024-03-07 | 10.08 | 9.76 | -0.31 | -3.08% | 9.74 | 10.15 | 145092 | 14379.42 | 1.61% |
| 2024-03-06 | 10.10 | 10.07 | -0.12 | -1.18% | 9.91 | 10.20 | 148648 | 14958.24 | 1.65% |
| 2024-03-05 | 10.41 | 10.19 | -0.39 | -3.69% | 10.13 | 10.49 | 195898 | 20076.74 | 2.18% |
| 2024-03-04 | 10.39 | 10.58 | 0.19 | 1.83% | 10.07 | 10.62 | 255140 | 26406.75 | 2.84% |
| 2024-03-01 | 10.34 | 10.39 | 0.05 | 0.48% | 10.23 | 10.56 | 161845 | 16752.49 | 1.80% |
| 2024-02-29 | 9.85 | 10.34 | 0.44 | 4.44% | 9.81 | 10.35 | 165741 | 16850.93 | 1.84% |
| 2024-02-28 | 10.57 | 9.90 | -0.67 | -6.34% | 9.90 | 10.81 | 250610 | 25947.92 | 2.79% |
| 2024-02-27 | 10.28 | 10.57 | 0.17 | 1.63% | 10.24 | 10.58 | 152515 | 15888.13 | 1.70% |
| 2024-02-26 | 10.23 | 10.40 | 0.17 | 1.66% | 10.15 | 10.59 | 167922 | 17426.67 | 1.87% |
| 2024-02-23 | 10.09 | 10.23 | 0.11 | 1.09% | 9.96 | 10.25 | 161435 | 16327.27 | 1.80% |
| 2024-02-22 | 9.72 | 10.12 | 0.45 | 4.65% | 9.62 | 10.13 | 172064 | 17162.78 | 1.91% |
| 2024-02-21 | 9.61 | 9.67 | -0.04 | -0.41% | 9.49 | 9.93 | 168883 | 16449.12 | 1.88% |
| 2024-02-20 | 9.47 | 9.71 | 0.24 | 2.53% | 9.23 | 9.80 | 186675 | 17963.45 | 2.08% |
| 2024-02-19 | 9.35 | 9.47 | 0.21 | 2.27% | 9.21 | 9.55 | 225085 | 21063.07 | 2.50% |
| 2024-02-08 | 8.97 | 9.26 | 0.28 | 3.12% | 8.60 | 9.37 | 341857 | 31175.56 | 3.80% |
| 2024-02-07 | 8.50 | 8.98 | 0.54 | 6.40% | 8.41 | 9.28 | 411874 | 37055.80 | 4.58% |
| 2024-02-06 | 7.89 | 8.44 | 0.30 | 3.69% | 7.67 | 8.64 | 306385 | 24923.73 | 3.41% |
| 2024-02-05 | 8.95 | 8.14 | -0.89 | -9.86% | 8.13 | 9.03 | 311225 | 26168.96 | 3.46% |
| 2024-02-02 | 9.69 | 9.03 | -0.58 | -6.04% | 8.65 | 9.89 | 277710 | 25587.81 | 3.09% |
| 2024-02-01 | 9.70 | 9.61 | -0.09 | -0.93% | 9.55 | 10.02 | 156088 | 15199.43 | 1.74% |
| 2024-01-31 | 10.10 | 9.70 | -0.54 | -5.27% | 9.68 | 10.43 | 183363 | 18293.99 | 2.04% |
| 2024-01-30 | 10.50 | 10.24 | -0.44 | -4.12% | 10.18 | 11.08 | 141333 | 14737.84 | 1.57% |