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 | 9.50 | 9.69 | 0.46 | 4.98% | 9.45 | 10.15 | 446994 | 43891.50 | 14.90% |
| 2024-05-07 | 8.90 | 9.23 | 0.26 | 2.90% | 8.87 | 9.28 | 229751 | 20935.04 | 7.66% |
| 2024-05-06 | 8.79 | 8.97 | 0.27 | 3.10% | 8.69 | 9.23 | 251000 | 22406.66 | 8.37% |
| 2024-04-30 | 8.54 | 8.70 | 0.12 | 1.40% | 8.47 | 9.09 | 269469 | 23520.34 | 8.98% |
| 2024-04-29 | 8.10 | 8.58 | 0.40 | 4.89% | 8.08 | 8.71 | 261880 | 22211.95 | 8.73% |
| 2024-04-26 | 8.45 | 8.18 | 0.08 | 0.99% | 8.13 | 8.55 | 335523 | 27709.96 | 11.18% |
| 2024-04-25 | 7.99 | 8.10 | 0.74 | 10.05% | 7.60 | 8.10 | 100401 | 7968.71 | 3.35% |
| 2024-04-24 | 7.35 | 7.36 | 0.01 | 0.14% | 7.23 | 7.47 | 92492 | 6798.65 | 3.04% |
| 2024-04-23 | 7.02 | 7.35 | 0.33 | 4.70% | 7.02 | 7.42 | 116959 | 8493.42 | 3.84% |
| 2024-04-22 | 7.23 | 7.02 | -0.15 | -2.09% | 6.88 | 7.26 | 81664 | 5759.38 | 2.68% |
| 2024-04-19 | 7.43 | 7.17 | -0.27 | -3.63% | 7.11 | 7.44 | 115015 | 8321.18 | 3.78% |
| 2024-04-18 | 7.44 | 7.44 | 0.09 | 1.22% | 7.15 | 7.78 | 159720 | 11875.08 | 5.24% |
| 2024-04-17 | 6.76 | 7.35 | 0.42 | 6.06% | 6.72 | 7.49 | 145235 | 10536.69 | 4.77% |
| 2024-04-16 | 7.53 | 6.93 | -0.77 | -10.00% | 6.93 | 7.69 | 121532 | 8597.30 | 3.99% |
| 2024-04-15 | 8.08 | 7.70 | -0.62 | -7.45% | 7.50 | 8.24 | 164245 | 12771.36 | 5.39% |
| 2024-04-12 | 8.46 | 8.32 | -0.12 | -1.42% | 8.30 | 8.53 | 77173 | 6482.45 | 2.53% |
| 2024-04-11 | 8.37 | 8.44 | -0.06 | -0.71% | 8.31 | 8.58 | 97759 | 8265.43 | 3.21% |
| 2024-04-10 | 8.88 | 8.50 | -0.39 | -4.39% | 8.41 | 8.89 | 114031 | 9787.46 | 3.74% |
| 2024-04-09 | 8.61 | 8.89 | 0.30 | 3.49% | 8.61 | 8.98 | 123636 | 10893.59 | 4.06% |
| 2024-04-08 | 9.00 | 8.59 | -0.48 | -5.29% | 8.58 | 9.04 | 152302 | 13320.28 | 5.00% |
| 2024-04-03 | 9.44 | 9.07 | -0.35 | -3.72% | 9.03 | 9.45 | 150100 | 13746.26 | 4.93% |
| 2024-04-02 | 9.70 | 9.42 | -0.26 | -2.69% | 9.32 | 9.75 | 172863 | 16363.07 | 5.67% |
| 2024-04-01 | 9.48 | 9.68 | 0.23 | 2.43% | 9.45 | 9.82 | 231576 | 22275.25 | 7.60% |
| 2024-03-29 | 9.51 | 9.45 | -0.09 | -0.94% | 9.33 | 9.59 | 180435 | 17009.88 | 5.92% |
| 2024-03-28 | 9.14 | 9.54 | 0.33 | 3.58% | 9.13 | 9.65 | 319232 | 30298.83 | 10.48% |
| 2024-03-27 | 9.76 | 9.21 | -0.62 | -6.31% | 9.15 | 9.91 | 347665 | 32837.80 | 11.41% |
| 2024-03-26 | 9.91 | 9.83 | -0.57 | -5.48% | 9.42 | 10.25 | 502522 | 48933.30 | 16.49% |
| 2024-03-25 | 10.41 | 10.40 | -1.15 | -9.96% | 10.40 | 11.40 | 515870 | 55102.57 | 16.93% |
| 2024-03-22 | 11.96 | 11.55 | -0.41 | -3.43% | 11.28 | 13.16 | 969524 | 120555.27 | 31.82% |
| 2024-03-21 | 11.95 | 11.96 | 1.09 | 10.03% | 11.41 | 11.96 | 444151 | 52806.57 | 14.58% |
| 2024-03-20 | 9.70 | 10.87 | 0.99 | 10.02% | 9.40 | 10.87 | 452695 | 45052.21 | 14.86% |
| 2024-03-19 | 9.88 | 9.88 | 0.90 | 10.02% | 9.88 | 9.88 | 160658 | 15873.05 | 5.27% |
| 2024-03-18 | 8.35 | 8.98 | 0.82 | 10.05% | 8.35 | 8.98 | 119287 | 10524.84 | 3.92% |
| 2024-03-15 | 8.12 | 8.16 | -0.05 | -0.61% | 8.05 | 8.28 | 86313 | 7029.97 | 2.83% |
| 2024-03-14 | 8.60 | 8.21 | -0.05 | -0.61% | 8.07 | 8.68 | 145989 | 12147.79 | 4.79% |
| 2024-03-13 | 8.15 | 8.26 | -0.11 | -1.31% | 8.05 | 8.33 | 121134 | 9897.68 | 3.98% |
| 2024-03-12 | 8.15 | 8.37 | 0.25 | 3.08% | 8.13 | 8.49 | 122133 | 10164.21 | 4.01% |
| 2024-03-11 | 8.09 | 8.12 | 0.23 | 2.92% | 7.95 | 8.14 | 71322 | 5747.43 | 2.34% |
| 2024-03-08 | 7.82 | 7.89 | 0.07 | 0.90% | 7.80 | 8.00 | 73113 | 5763.17 | 2.40% |
| 2024-03-07 | 8.11 | 7.82 | -0.32 | -3.93% | 7.80 | 8.21 | 116034 | 9283.88 | 3.81% |
| 2024-03-06 | 8.18 | 8.14 | -0.06 | -0.73% | 8.05 | 8.30 | 104577 | 8546.95 | 3.43% |
| 2024-03-05 | 8.41 | 8.20 | -0.37 | -4.32% | 8.14 | 8.43 | 159226 | 13170.33 | 5.23% |
| 2024-03-04 | 8.29 | 8.57 | 0.28 | 3.38% | 8.25 | 8.86 | 240420 | 20485.72 | 7.89% |
| 2024-03-01 | 8.45 | 8.29 | -0.14 | -1.66% | 8.14 | 8.49 | 182616 | 15105.95 | 5.99% |
| 2024-02-29 | 8.35 | 8.43 | 0.08 | 0.96% | 7.90 | 8.55 | 284632 | 23760.81 | 9.34% |
| 2024-02-28 | 8.80 | 8.35 | -0.19 | -2.22% | 8.35 | 9.39 | 357861 | 31736.10 | 11.75% |
| 2024-02-27 | 8.15 | 8.54 | 0.35 | 4.27% | 8.11 | 8.55 | 139838 | 11756.17 | 4.59% |
| 2024-02-26 | 7.96 | 8.19 | 0.23 | 2.89% | 7.85 | 8.39 | 179345 | 14572.57 | 5.89% |
| 2024-02-23 | 7.63 | 7.96 | 0.40 | 5.29% | 7.54 | 8.22 | 186930 | 14699.13 | 6.14% |
| 2024-02-22 | 7.21 | 7.56 | 0.33 | 4.56% | 7.21 | 7.64 | 148656 | 11063.11 | 4.88% |
| 2024-02-21 | 7.09 | 7.23 | 0.14 | 1.97% | 6.93 | 7.44 | 200071 | 14506.22 | 6.57% |
| 2024-02-20 | 7.00 | 7.09 | 0.14 | 2.01% | 6.79 | 7.27 | 222945 | 15749.19 | 7.32% |
| 2024-02-19 | 6.37 | 6.95 | 0.63 | 9.97% | 6.33 | 6.95 | 125650 | 8432.92 | 4.12% |
| 2024-02-08 | 5.59 | 6.32 | 0.33 | 5.51% | 5.40 | 6.37 | 276160 | 16007.01 | 9.06% |
| 2024-02-07 | 6.72 | 5.99 | -0.66 | -9.92% | 5.99 | 6.76 | 208786 | 12700.55 | 6.85% |
| 2024-02-06 | 6.43 | 6.65 | -0.35 | -5.00% | 6.30 | 7.01 | 208655 | 13516.34 | 6.85% |
| 2024-02-05 | 7.70 | 7.00 | -0.78 | -10.03% | 7.00 | 7.79 | 87832 | 6273.44 | 2.88% |
| 2024-02-02 | 8.27 | 7.78 | -0.41 | -5.01% | 7.50 | 8.52 | 111442 | 8875.59 | 3.66% |
| 2024-02-01 | 8.26 | 8.19 | -0.22 | -2.62% | 8.09 | 8.40 | 97125 | 8005.95 | 3.19% |
| 2024-01-31 | 9.02 | 8.41 | -0.93 | -9.96% | 8.41 | 9.08 | 146036 | 12634.33 | 4.79% |
| 2024-01-30 | 9.63 | 9.34 | -0.27 | -2.81% | 9.34 | 9.68 | 46600 | 4419.18 | 1.53% |