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 | 8.92 | 8.78 | -0.13 | -1.46% | 8.74 | 8.98 | 44009 | 3893.81 | 2.85% |
| 2024-05-07 | 8.99 | 8.91 | -0.08 | -0.89% | 8.87 | 9.02 | 42694 | 3815.11 | 2.77% |
| 2024-05-06 | 8.92 | 8.99 | 0.07 | 0.78% | 8.78 | 9.08 | 85316 | 7582.58 | 5.53% |
| 2024-04-30 | 8.72 | 8.92 | 0.27 | 3.12% | 8.68 | 8.95 | 91110 | 8041.88 | 5.91% |
| 2024-04-29 | 8.56 | 8.65 | 0.29 | 3.47% | 8.38 | 8.66 | 62121 | 5316.92 | 4.03% |
| 2024-04-26 | 8.10 | 8.36 | 0.22 | 2.70% | 8.03 | 8.38 | 54130 | 4473.20 | 3.51% |
| 2024-04-25 | 8.09 | 8.14 | 0.05 | 0.62% | 8.00 | 8.16 | 45009 | 3650.76 | 2.92% |
| 2024-04-24 | 7.85 | 8.09 | 0.24 | 3.06% | 7.85 | 8.14 | 49857 | 4013.01 | 3.23% |
| 2024-04-23 | 7.75 | 7.85 | 0.25 | 3.29% | 7.63 | 7.95 | 58841 | 4605.04 | 3.82% |
| 2024-04-22 | 7.76 | 7.60 | -0.26 | -3.31% | 7.47 | 7.86 | 50239 | 3839.37 | 3.26% |
| 2024-04-19 | 7.95 | 7.86 | -0.10 | -1.26% | 7.79 | 8.04 | 54785 | 4313.60 | 3.55% |
| 2024-04-18 | 7.90 | 7.96 | 0.03 | 0.38% | 7.77 | 8.18 | 88388 | 7067.61 | 5.73% |
| 2024-04-17 | 7.58 | 7.93 | 0.56 | 7.60% | 7.48 | 7.98 | 116260 | 9079.12 | 7.54% |
| 2024-04-16 | 8.20 | 7.37 | -0.82 | -10.01% | 7.37 | 8.20 | 108835 | 8131.81 | 7.06% |
| 2024-04-15 | 8.84 | 8.19 | -0.66 | -7.46% | 8.03 | 8.85 | 119697 | 9951.36 | 7.76% |
| 2024-04-12 | 8.91 | 8.85 | -0.09 | -1.01% | 8.81 | 9.20 | 56479 | 5082.08 | 3.66% |
| 2024-04-11 | 8.88 | 8.94 | -0.07 | -0.78% | 8.76 | 9.12 | 44098 | 3956.35 | 2.86% |
| 2024-04-10 | 9.19 | 9.01 | -0.11 | -1.21% | 8.83 | 9.22 | 54615 | 4914.44 | 3.54% |
| 2024-04-09 | 8.93 | 9.12 | 0.19 | 2.13% | 8.91 | 9.15 | 49701 | 4497.11 | 3.22% |
| 2024-04-08 | 9.33 | 8.93 | -0.43 | -4.59% | 8.90 | 9.34 | 76420 | 6916.91 | 4.96% |
| 2024-04-03 | 9.41 | 9.36 | -0.07 | -0.74% | 9.11 | 9.46 | 82332 | 7632.36 | 5.34% |
| 2024-04-02 | 9.54 | 9.43 | -0.12 | -1.26% | 9.34 | 9.57 | 76926 | 7265.84 | 4.99% |
| 2024-04-01 | 9.57 | 9.55 | 0.01 | 0.10% | 9.36 | 9.58 | 89660 | 8501.73 | 5.81% |
| 2024-03-29 | 9.10 | 9.54 | 0.45 | 4.95% | 9.10 | 9.55 | 138562 | 13000.00 | 8.98% |
| 2024-03-28 | 8.77 | 9.09 | 0.31 | 3.53% | 8.76 | 9.19 | 101219 | 9144.43 | 6.56% |
| 2024-03-27 | 9.07 | 8.78 | -0.30 | -3.30% | 8.76 | 9.17 | 108521 | 9724.57 | 7.04% |
| 2024-03-26 | 9.09 | 9.08 | -0.06 | -0.66% | 8.82 | 9.29 | 166236 | 15037.29 | 10.78% |
| 2024-03-25 | 9.65 | 9.14 | -0.68 | -6.92% | 9.13 | 9.69 | 232002 | 21813.10 | 15.04% |
| 2024-03-22 | 9.41 | 9.82 | 0.28 | 2.94% | 9.40 | 10.23 | 353085 | 34981.87 | 22.90% |
| 2024-03-21 | 9.46 | 9.54 | 0.04 | 0.42% | 9.39 | 9.59 | 160360 | 15224.84 | 10.40% |
| 2024-03-20 | 9.21 | 9.50 | 0.29 | 3.15% | 9.21 | 9.50 | 178928 | 16835.23 | 11.60% |
| 2024-03-19 | 9.31 | 9.21 | -0.09 | -0.97% | 9.17 | 9.35 | 132882 | 12276.34 | 8.62% |
| 2024-03-18 | 9.09 | 9.30 | 0.29 | 3.22% | 9.01 | 9.32 | 192068 | 17627.54 | 12.45% |
| 2024-03-15 | 8.86 | 9.01 | 0.14 | 1.58% | 8.76 | 9.02 | 120671 | 10762.87 | 7.82% |
| 2024-03-14 | 9.04 | 8.87 | -0.19 | -2.10% | 8.68 | 9.10 | 166950 | 14846.48 | 10.83% |
| 2024-03-13 | 9.13 | 9.06 | -0.02 | -0.22% | 8.96 | 9.14 | 147492 | 13321.92 | 9.56% |
| 2024-03-12 | 9.01 | 9.08 | 0.03 | 0.33% | 8.96 | 9.15 | 184668 | 16732.27 | 11.97% |
| 2024-03-11 | 9.20 | 9.05 | -0.28 | -3.00% | 8.89 | 9.26 | 254301 | 22931.09 | 16.49% |
| 2024-03-08 | 9.50 | 9.33 | -0.45 | -4.60% | 9.17 | 9.50 | 272140 | 25319.41 | 17.65% |
| 2024-03-07 | 9.26 | 9.78 | 0.44 | 4.71% | 9.08 | 10.26 | 445877 | 42989.82 | 28.91% |
| 2024-03-06 | 9.20 | 9.34 | 0.01 | 0.11% | 9.12 | 9.68 | 333005 | 31227.48 | 21.59% |
| 2024-03-05 | 9.32 | 9.33 | -1.03 | -9.94% | 9.32 | 9.84 | 509716 | 48244.98 | 33.05% |
| 2024-03-04 | 12.38 | 10.36 | -0.89 | -7.91% | 10.13 | 12.38 | 637752 | 73809.68 | 41.35% |
| 2024-03-01 | 11.25 | 11.25 | 1.02 | 9.97% | 11.25 | 11.25 | 16661 | 1874.36 | 1.08% |
| 2024-02-29 | 10.23 | 10.23 | 0.93 | 10.00% | 10.23 | 10.23 | 30196 | 3089.05 | 1.96% |
| 2024-02-28 | 8.47 | 9.30 | 0.85 | 10.06% | 8.10 | 9.30 | 252292 | 22291.02 | 16.36% |
| 2024-02-27 | 7.98 | 8.45 | 0.38 | 4.71% | 7.91 | 8.45 | 114188 | 9421.23 | 7.40% |
| 2024-02-26 | 8.20 | 8.07 | 0.28 | 3.59% | 7.93 | 8.43 | 132432 | 10768.11 | 8.59% |
| 2024-02-23 | 7.46 | 7.79 | 0.37 | 4.99% | 7.41 | 7.79 | 101622 | 7718.98 | 6.59% |
| 2024-02-22 | 7.00 | 7.42 | 0.44 | 6.30% | 6.99 | 7.44 | 104341 | 7542.48 | 6.77% |
| 2024-02-21 | 6.78 | 6.98 | 0.18 | 2.65% | 6.70 | 7.24 | 93516 | 6567.82 | 6.06% |
| 2024-02-20 | 6.57 | 6.80 | 0.23 | 3.50% | 6.47 | 6.85 | 101240 | 6776.70 | 6.56% |
| 2024-02-19 | 6.35 | 6.57 | 0.26 | 4.12% | 6.31 | 6.71 | 150002 | 9797.94 | 9.73% |
| 2024-02-08 | 5.65 | 6.31 | 0.55 | 9.55% | 5.29 | 6.33 | 187132 | 10918.27 | 12.13% |
| 2024-02-07 | 6.40 | 5.76 | -0.64 | -10.00% | 5.76 | 6.46 | 199284 | 11777.16 | 12.92% |
| 2024-02-06 | 6.22 | 6.40 | -0.45 | -6.57% | 6.17 | 6.74 | 160514 | 10105.89 | 10.41% |
| 2024-02-05 | 7.21 | 6.85 | -0.76 | -9.99% | 6.85 | 7.36 | 84278 | 5837.31 | 5.46% |
| 2024-02-02 | 8.13 | 7.61 | -0.44 | -5.47% | 7.25 | 8.39 | 78214 | 6048.01 | 5.07% |
| 2024-02-01 | 8.26 | 8.05 | -0.24 | -2.90% | 7.80 | 8.29 | 67957 | 5462.09 | 4.41% |
| 2024-01-31 | 8.99 | 8.29 | -0.62 | -6.96% | 8.21 | 9.01 | 66912 | 5688.48 | 4.34% |
| 2024-01-30 | 9.20 | 8.91 | -0.33 | -3.57% | 8.91 | 9.35 | 50414 | 4583.07 | 3.27% |