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 | 8.97 | 8.80 | -0.18 | -2.00% | 8.79 | 8.98 | 115575 | 10222.13 | 1.66% |
| 2024-05-07 | 8.97 | 8.98 | -0.04 | -0.44% | 8.87 | 9.08 | 142599 | 12791.52 | 2.05% |
| 2024-05-06 | 9.20 | 9.02 | -0.06 | -0.66% | 8.95 | 9.20 | 183894 | 16626.00 | 2.64% |
| 2024-04-30 | 9.16 | 9.08 | -0.04 | -0.44% | 8.88 | 9.26 | 253428 | 22985.12 | 3.65% |
| 2024-04-29 | 8.96 | 9.12 | 0.20 | 2.24% | 8.96 | 9.36 | 319693 | 29231.66 | 4.60% |
| 2024-04-26 | 8.64 | 8.92 | 0.42 | 4.94% | 8.64 | 9.04 | 307591 | 27245.79 | 4.42% |
| 2024-04-25 | 8.46 | 8.50 | -0.07 | -0.82% | 8.42 | 8.62 | 140057 | 11943.68 | 2.01% |
| 2024-04-24 | 8.41 | 8.57 | 0.27 | 3.25% | 8.41 | 8.67 | 182781 | 15625.78 | 2.63% |
| 2024-04-23 | 8.26 | 8.30 | 0.10 | 1.22% | 8.24 | 8.42 | 128921 | 10716.68 | 1.85% |
| 2024-04-22 | 8.10 | 8.20 | -0.04 | -0.49% | 7.99 | 8.36 | 120181 | 9820.75 | 1.73% |
| 2024-04-19 | 8.38 | 8.24 | -0.18 | -2.14% | 8.18 | 8.43 | 149339 | 12378.79 | 2.15% |
| 2024-04-18 | 8.40 | 8.42 | -0.07 | -0.82% | 8.35 | 8.87 | 273709 | 23265.99 | 3.94% |
| 2024-04-17 | 8.00 | 8.49 | 0.77 | 9.97% | 8.00 | 8.49 | 241256 | 20261.41 | 3.47% |
| 2024-04-16 | 8.50 | 7.72 | -0.79 | -9.28% | 7.69 | 8.50 | 237550 | 18948.60 | 3.42% |
| 2024-04-15 | 8.63 | 8.51 | -0.22 | -2.52% | 8.20 | 8.83 | 158286 | 13532.35 | 2.28% |
| 2024-04-12 | 8.78 | 8.73 | -0.07 | -0.80% | 8.73 | 8.88 | 93882 | 8262.61 | 1.35% |
| 2024-04-11 | 8.70 | 8.80 | -0.03 | -0.34% | 8.64 | 9.04 | 117222 | 10377.69 | 1.69% |
| 2024-04-10 | 9.05 | 8.83 | -0.27 | -2.97% | 8.71 | 9.10 | 145212 | 12877.24 | 2.09% |
| 2024-04-09 | 8.94 | 9.10 | 0.18 | 2.02% | 8.94 | 9.15 | 114466 | 10385.99 | 1.65% |
| 2024-04-08 | 9.09 | 8.92 | -0.22 | -2.41% | 8.91 | 9.12 | 131674 | 11872.18 | 1.89% |
| 2024-04-03 | 9.40 | 9.14 | -0.25 | -2.66% | 9.09 | 9.47 | 158807 | 14591.49 | 2.28% |
| 2024-04-02 | 9.70 | 9.39 | -0.31 | -3.20% | 9.31 | 9.70 | 212203 | 20034.62 | 3.05% |
| 2024-04-01 | 9.52 | 9.70 | 0.25 | 2.65% | 9.40 | 9.90 | 285494 | 27501.88 | 4.11% |
| 2024-03-29 | 9.43 | 9.45 | 0.01 | 0.11% | 9.28 | 9.60 | 182943 | 17206.95 | 2.63% |
| 2024-03-28 | 8.91 | 9.44 | 0.51 | 5.71% | 8.90 | 9.59 | 386835 | 36211.12 | 5.56% |
| 2024-03-27 | 9.66 | 8.93 | -0.67 | -6.98% | 8.87 | 9.70 | 346662 | 31856.68 | 4.99% |
| 2024-03-26 | 10.15 | 9.60 | -0.73 | -7.07% | 9.50 | 10.23 | 504013 | 49645.17 | 7.25% |
| 2024-03-25 | 10.27 | 10.33 | 0.06 | 0.58% | 10.09 | 10.94 | 591674 | 62231.31 | 8.51% |
| 2024-03-22 | 10.09 | 10.27 | 0.11 | 1.08% | 10.00 | 10.40 | 353962 | 36193.12 | 5.09% |
| 2024-03-21 | 10.29 | 10.16 | -0.11 | -1.07% | 10.11 | 10.41 | 270496 | 27690.25 | 3.89% |
| 2024-03-20 | 10.10 | 10.27 | 0.12 | 1.18% | 10.10 | 10.37 | 284719 | 29167.65 | 4.10% |
| 2024-03-19 | 10.51 | 10.15 | -0.18 | -1.74% | 10.13 | 10.51 | 345698 | 35597.14 | 4.97% |
| 2024-03-18 | 10.28 | 10.33 | 0.05 | 0.49% | 10.19 | 10.39 | 334113 | 34455.53 | 4.81% |
| 2024-03-15 | 10.19 | 10.28 | 0.15 | 1.48% | 10.01 | 10.35 | 304111 | 30939.30 | 4.37% |
| 2024-03-14 | 10.15 | 10.13 | -0.13 | -1.27% | 10.00 | 10.49 | 402284 | 41165.17 | 5.79% |
| 2024-03-13 | 10.31 | 10.26 | -0.24 | -2.29% | 10.20 | 10.54 | 498366 | 51503.46 | 7.17% |
| 2024-03-12 | 10.23 | 10.50 | 0.30 | 2.94% | 10.23 | 10.69 | 709580 | 74051.65 | 10.21% |
| 2024-03-11 | 10.15 | 10.20 | 0.11 | 1.09% | 10.13 | 10.99 | 1020678 | 106113.29 | 14.68% |
| 2024-03-08 | 9.21 | 10.09 | 0.92 | 10.03% | 8.98 | 10.09 | 404391 | 38896.33 | 5.82% |
| 2024-03-07 | 9.36 | 9.17 | -0.23 | -2.45% | 9.16 | 9.60 | 361728 | 33891.48 | 5.20% |
| 2024-03-06 | 9.26 | 9.40 | 0.04 | 0.43% | 9.18 | 9.68 | 381555 | 36133.54 | 5.49% |
| 2024-03-05 | 9.28 | 9.36 | -0.12 | -1.27% | 9.11 | 9.68 | 453012 | 42436.62 | 6.52% |
| 2024-03-04 | 9.15 | 9.48 | 0.39 | 4.29% | 9.15 | 9.70 | 552610 | 52246.08 | 7.95% |
| 2024-03-01 | 9.16 | 9.09 | -0.11 | -1.20% | 8.90 | 9.28 | 415646 | 37724.44 | 5.98% |
| 2024-02-29 | 8.38 | 9.20 | 0.27 | 3.02% | 8.38 | 9.20 | 538099 | 48426.62 | 7.74% |
| 2024-02-28 | 9.75 | 8.93 | -0.99 | -9.98% | 8.93 | 10.23 | 801403 | 77570.91 | 11.53% |
| 2024-02-27 | 9.16 | 9.92 | 0.16 | 1.64% | 9.16 | 10.70 | 1050860 | 101823.97 | 15.11% |
| 2024-02-26 | 9.76 | 9.76 | 0.89 | 10.03% | 9.26 | 9.76 | 849423 | 81405.38 | 12.22% |
| 2024-02-23 | 8.87 | 8.87 | 0.81 | 10.05% | 8.87 | 8.87 | 19930 | 1767.80 | 0.29% |
| 2024-02-22 | 8.06 | 8.06 | 0.73 | 9.96% | 8.06 | 8.06 | 69484 | 5600.39 | 1.00% |
| 2024-02-21 | 7.30 | 7.33 | -0.07 | -0.95% | 7.21 | 7.56 | 388458 | 28763.51 | 5.59% |
| 2024-02-20 | 7.32 | 7.40 | 0.29 | 4.08% | 7.06 | 7.78 | 528644 | 38892.35 | 7.60% |
| 2024-02-19 | 6.57 | 7.11 | 0.65 | 10.06% | 6.53 | 7.11 | 352766 | 24485.37 | 5.07% |
| 2024-02-08 | 5.91 | 6.46 | 0.59 | 10.05% | 5.90 | 6.46 | 310742 | 19560.94 | 4.47% |
| 2024-02-07 | 6.27 | 5.87 | -0.35 | -5.63% | 5.66 | 6.35 | 389401 | 23815.92 | 5.60% |
| 2024-02-06 | 6.12 | 6.22 | -0.58 | -8.53% | 6.12 | 6.61 | 470792 | 29372.67 | 6.77% |
| 2024-02-05 | 6.80 | 6.80 | -0.76 | -10.05% | 6.80 | 6.80 | 32262 | 2193.82 | 0.46% |
| 2024-02-02 | 7.96 | 7.56 | -0.39 | -4.91% | 7.16 | 8.23 | 215134 | 16698.03 | 3.09% |
| 2024-02-01 | 8.12 | 7.95 | -0.18 | -2.21% | 7.83 | 8.22 | 148915 | 11939.90 | 2.14% |
| 2024-01-31 | 8.68 | 8.13 | -0.49 | -5.68% | 8.12 | 8.69 | 172418 | 14377.88 | 2.48% |
| 2024-01-30 | 8.90 | 8.62 | -0.36 | -4.01% | 8.60 | 9.01 | 125619 | 11042.49 | 1.81% |