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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.30 | 8.21 | -0.14 | -1.68% | 8.13 | 8.34 | 985773 | 81044.48 | 3.04% |
| 2024-05-10 | 8.53 | 8.35 | -0.26 | -3.02% | 8.30 | 8.57 | 1263540 | 105841.40 | 3.90% |
| 2024-05-09 | 8.58 | 8.61 | -0.01 | -0.12% | 8.51 | 8.67 | 1100773 | 94670.68 | 3.40% |
| 2024-05-08 | 8.85 | 8.62 | -0.29 | -3.25% | 8.57 | 8.86 | 1314979 | 113743.22 | 4.06% |
| 2024-05-07 | 9.09 | 8.91 | -0.19 | -2.09% | 8.87 | 9.11 | 1401714 | 125602.23 | 4.33% |
| 2024-05-06 | 8.90 | 9.10 | 0.30 | 3.41% | 8.85 | 9.23 | 1886346 | 171879.73 | 5.83% |
| 2024-04-30 | 8.90 | 8.80 | -0.56 | -5.98% | 8.80 | 9.06 | 2524726 | 224376.94 | 7.80% |
| 2024-04-29 | 9.16 | 9.36 | 0.19 | 2.07% | 9.10 | 9.44 | 1749650 | 162466.52 | 5.40% |
| 2024-04-26 | 8.78 | 9.17 | 0.29 | 3.27% | 8.78 | 9.21 | 1773161 | 161446.25 | 5.48% |
| 2024-04-25 | 8.63 | 8.88 | 0.17 | 1.95% | 8.59 | 9.03 | 1657964 | 147263.34 | 5.12% |
| 2024-04-24 | 8.56 | 8.71 | 0.20 | 2.35% | 8.40 | 8.75 | 1438306 | 124009.78 | 4.44% |
| 2024-04-23 | 8.87 | 8.51 | -0.22 | -2.52% | 8.45 | 8.94 | 1585344 | 136690.12 | 4.90% |
| 2024-04-22 | 8.92 | 8.73 | -0.37 | -4.07% | 8.70 | 9.07 | 1543576 | 136770.02 | 4.77% |
| 2024-04-19 | 9.37 | 9.10 | -0.41 | -4.31% | 9.03 | 9.48 | 2122838 | 194810.23 | 6.55% |
| 2024-04-18 | 9.45 | 9.51 | 0.05 | 0.53% | 9.33 | 9.95 | 2959287 | 285221.06 | 9.14% |
| 2024-04-17 | 9.05 | 9.46 | 0.56 | 6.29% | 8.98 | 9.47 | 2151009 | 200255.83 | 6.64% |
| 2024-04-16 | 9.15 | 8.90 | -0.28 | -3.05% | 8.73 | 9.24 | 2062831 | 185041.17 | 6.37% |
| 2024-04-15 | 9.14 | 9.18 | 0.11 | 1.21% | 9.02 | 9.40 | 1937958 | 178171.58 | 5.98% |
| 2024-04-12 | 9.23 | 9.07 | -0.24 | -2.58% | 9.03 | 9.41 | 1857747 | 170616.06 | 5.74% |
| 2024-04-11 | 9.40 | 9.31 | -0.20 | -2.10% | 9.20 | 9.69 | 1580481 | 149808.27 | 4.88% |
| 2024-04-10 | 9.80 | 9.51 | -0.41 | -4.13% | 9.50 | 9.81 | 1449328 | 139342.77 | 4.47% |
| 2024-04-09 | 9.65 | 9.92 | 0.16 | 1.64% | 9.41 | 9.99 | 2068425 | 201122.80 | 6.39% |
| 2024-04-08 | 10.16 | 9.76 | -0.41 | -4.03% | 9.74 | 10.16 | 2139393 | 211228.83 | 6.61% |
| 2024-04-03 | 10.34 | 10.17 | -0.17 | -1.64% | 9.95 | 10.43 | 2307388 | 235385.81 | 7.12% |
| 2024-04-02 | 10.48 | 10.34 | -0.17 | -1.62% | 10.19 | 10.48 | 2330172 | 240412.42 | 7.19% |
| 2024-04-01 | 10.42 | 10.51 | 0.09 | 0.86% | 10.31 | 10.60 | 2942432 | 307585.34 | 9.08% |
| 2024-03-29 | 10.05 | 10.42 | 0.36 | 3.58% | 9.83 | 10.45 | 3592498 | 364289.78 | 11.09% |
| 2024-03-28 | 9.30 | 10.06 | 0.73 | 7.82% | 9.28 | 10.26 | 3875404 | 384440.81 | 11.97% |
| 2024-03-27 | 10.00 | 9.33 | -0.73 | -7.26% | 9.31 | 10.00 | 2746604 | 263214.47 | 8.48% |
| 2024-03-26 | 9.91 | 10.06 | 0.06 | 0.60% | 9.75 | 10.15 | 2741550 | 273117.53 | 8.46% |
| 2024-03-25 | 10.64 | 10.00 | -0.44 | -4.21% | 9.83 | 10.70 | 3232902 | 333973.88 | 9.98% |
| 2024-03-22 | 10.36 | 10.44 | 0.12 | 1.16% | 10.22 | 10.56 | 2687834 | 280573.09 | 8.30% |
| 2024-03-21 | 10.41 | 10.32 | -0.19 | -1.81% | 10.22 | 10.49 | 2293872 | 237763.64 | 7.08% |
| 2024-03-20 | 10.33 | 10.51 | 0.11 | 1.06% | 10.30 | 10.64 | 2881897 | 300917.72 | 8.90% |
| 2024-03-19 | 10.48 | 10.40 | -0.10 | -0.95% | 10.38 | 10.88 | 4008955 | 424801.38 | 12.38% |
| 2024-03-18 | 9.86 | 10.50 | 0.71 | 7.25% | 9.81 | 10.71 | 4429706 | 452636.88 | 13.68% |
| 2024-03-15 | 9.52 | 9.79 | 0.15 | 1.56% | 9.26 | 9.88 | 3439802 | 331090.97 | 10.62% |
| 2024-03-14 | 9.45 | 9.64 | 0.11 | 1.15% | 9.38 | 9.82 | 2554627 | 245289.70 | 7.89% |
| 2024-03-13 | 9.60 | 9.53 | -0.10 | -1.04% | 9.49 | 9.74 | 2234115 | 214550.89 | 6.90% |
| 2024-03-12 | 9.75 | 9.63 | -0.12 | -1.23% | 9.48 | 9.87 | 3053959 | 294617.97 | 9.43% |
| 2024-03-11 | 9.27 | 9.75 | 0.45 | 4.84% | 9.16 | 9.78 | 3302657 | 315098.69 | 10.20% |
| 2024-03-08 | 9.09 | 9.30 | 0.20 | 2.20% | 8.96 | 9.44 | 2891210 | 267789.53 | 8.93% |
| 2024-03-07 | 9.60 | 9.10 | -0.61 | -6.28% | 9.10 | 9.69 | 4011701 | 375587.97 | 12.39% |
| 2024-03-06 | 9.16 | 9.71 | 0.32 | 3.41% | 9.11 | 9.99 | 4948262 | 475230.16 | 15.28% |
| 2024-03-05 | 8.71 | 9.39 | 0.50 | 5.62% | 8.56 | 9.78 | 5986498 | 554381.19 | 18.48% |
| 2024-03-04 | 8.96 | 8.89 | 0.24 | 2.77% | 8.64 | 9.20 | 4209391 | 374129.03 | 13.00% |
| 2024-03-01 | 8.36 | 8.65 | 0.49 | 6.00% | 8.28 | 8.89 | 5023701 | 430360.62 | 15.51% |
| 2024-02-29 | 7.35 | 8.16 | 0.74 | 9.97% | 7.35 | 8.16 | 2566248 | 200835.00 | 7.92% |
| 2024-02-28 | 7.98 | 7.42 | -0.56 | -7.02% | 7.41 | 8.03 | 2383524 | 185227.61 | 7.36% |
| 2024-02-27 | 7.70 | 7.98 | 0.22 | 2.84% | 7.64 | 8.08 | 2082856 | 163392.75 | 6.43% |
| 2024-02-26 | 7.66 | 7.76 | 0.16 | 2.11% | 7.52 | 7.93 | 2191586 | 169789.31 | 6.77% |
| 2024-02-23 | 7.58 | 7.60 | 0.10 | 1.33% | 7.36 | 7.63 | 1632516 | 122368.87 | 5.04% |
| 2024-02-22 | 7.25 | 7.50 | 0.22 | 3.02% | 7.25 | 7.50 | 1392651 | 102959.38 | 4.30% |
| 2024-02-21 | 7.08 | 7.28 | 0.10 | 1.39% | 7.06 | 7.49 | 1648964 | 120805.88 | 5.09% |
| 2024-02-20 | 7.10 | 7.18 | 0.01 | 0.14% | 7.00 | 7.24 | 1307607 | 92920.91 | 4.04% |
| 2024-02-19 | 7.11 | 7.17 | 0.19 | 2.72% | 6.97 | 7.17 | 1744816 | 123486.63 | 5.39% |
| 2024-02-08 | 6.92 | 6.98 | 0.15 | 2.20% | 6.87 | 7.11 | 1827180 | 127409.97 | 5.64% |
| 2024-02-07 | 6.61 | 6.83 | 0.23 | 3.48% | 6.53 | 7.07 | 2186371 | 149689.98 | 6.75% |
| 2024-02-06 | 5.98 | 6.60 | 0.54 | 8.91% | 5.94 | 6.67 | 1973442 | 126053.51 | 6.09% |
| 2024-02-05 | 6.35 | 6.06 | -0.42 | -6.48% | 5.91 | 6.40 | 1565099 | 96166.77 | 4.83% |