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 | 8.77 | 8.50 | -0.26 | -2.97% | 8.49 | 8.77 | 69536 | 5979.59 | 1.51% |
| 2024-05-07 | 8.77 | 8.76 | -0.03 | -0.34% | 8.70 | 8.90 | 68191 | 6000.71 | 1.48% |
| 2024-05-06 | 8.90 | 8.79 | 0.04 | 0.46% | 8.74 | 8.96 | 85945 | 7579.92 | 1.87% |
| 2024-04-30 | 8.90 | 8.75 | -0.12 | -1.35% | 8.70 | 9.06 | 97186 | 8581.29 | 2.11% |
| 2024-04-29 | 8.55 | 8.87 | 0.29 | 3.38% | 8.55 | 8.90 | 132745 | 11667.55 | 2.89% |
| 2024-04-26 | 8.30 | 8.58 | 0.21 | 2.51% | 8.30 | 8.60 | 90073 | 7669.14 | 1.96% |
| 2024-04-25 | 8.32 | 8.37 | 0.02 | 0.24% | 8.25 | 8.46 | 84004 | 7029.08 | 1.83% |
| 2024-04-24 | 8.19 | 8.35 | 0.15 | 1.83% | 8.05 | 8.39 | 128157 | 10597.93 | 2.79% |
| 2024-04-23 | 7.94 | 8.20 | 0.26 | 3.27% | 7.94 | 8.30 | 110566 | 8982.09 | 2.40% |
| 2024-04-22 | 7.96 | 7.94 | -0.03 | -0.38% | 7.73 | 8.08 | 70004 | 5552.91 | 1.52% |
| 2024-04-19 | 8.04 | 7.97 | -0.08 | -0.99% | 7.83 | 8.08 | 97056 | 7700.65 | 2.11% |
| 2024-04-18 | 8.05 | 8.05 | 0.02 | 0.25% | 7.85 | 8.20 | 117789 | 9471.82 | 2.56% |
| 2024-04-17 | 7.55 | 8.03 | 0.64 | 8.66% | 7.55 | 8.04 | 152931 | 12043.99 | 3.33% |
| 2024-04-16 | 8.10 | 7.39 | -0.81 | -9.88% | 7.38 | 8.15 | 192549 | 14657.99 | 4.19% |
| 2024-04-15 | 8.50 | 8.20 | -0.40 | -4.65% | 7.93 | 8.56 | 163612 | 13451.81 | 3.56% |
| 2024-04-12 | 8.79 | 8.60 | -0.12 | -1.38% | 8.57 | 8.81 | 71001 | 6163.72 | 1.54% |
| 2024-04-11 | 8.58 | 8.72 | 0.05 | 0.58% | 8.53 | 8.89 | 93546 | 8202.63 | 2.03% |
| 2024-04-10 | 8.94 | 8.67 | -0.32 | -3.56% | 8.48 | 8.97 | 139728 | 12114.04 | 3.04% |
| 2024-04-09 | 8.93 | 8.99 | 0.06 | 0.67% | 8.76 | 9.04 | 110551 | 9866.75 | 2.42% |
| 2024-04-08 | 9.06 | 8.93 | -0.20 | -2.19% | 8.92 | 9.19 | 109862 | 9914.08 | 2.41% |
| 2024-04-03 | 9.32 | 9.13 | -0.27 | -2.87% | 9.03 | 9.38 | 122580 | 11211.92 | 2.69% |
| 2024-04-02 | 9.62 | 9.40 | -0.23 | -2.39% | 9.30 | 9.63 | 163486 | 15406.66 | 3.58% |
| 2024-04-01 | 9.63 | 9.63 | 0.03 | 0.31% | 9.54 | 9.72 | 200229 | 19311.45 | 4.39% |
| 2024-03-29 | 9.45 | 9.60 | 0.13 | 1.37% | 9.35 | 9.77 | 285927 | 27238.68 | 6.27% |
| 2024-03-28 | 8.80 | 9.47 | 0.67 | 7.61% | 8.80 | 9.68 | 453619 | 42792.11 | 9.94% |
| 2024-03-27 | 9.40 | 8.80 | -0.69 | -7.27% | 8.80 | 9.41 | 304502 | 27491.60 | 6.67% |
| 2024-03-26 | 9.55 | 9.49 | -0.65 | -6.41% | 9.23 | 9.85 | 453768 | 43322.06 | 9.95% |
| 2024-03-25 | 11.39 | 10.14 | -0.93 | -8.40% | 10.06 | 11.68 | 868114 | 92800.85 | 19.03% |
| 2024-03-22 | 10.19 | 11.07 | 1.01 | 10.04% | 10.15 | 11.07 | 573609 | 62218.75 | 12.57% |
| 2024-03-21 | 10.60 | 10.06 | -0.08 | -0.79% | 10.06 | 10.66 | 451594 | 46784.62 | 9.90% |
| 2024-03-20 | 9.68 | 10.14 | 0.45 | 4.64% | 9.64 | 10.26 | 322215 | 32266.93 | 7.06% |
| 2024-03-19 | 9.60 | 9.69 | 0.02 | 0.21% | 9.48 | 9.88 | 172830 | 16777.76 | 3.79% |
| 2024-03-18 | 9.29 | 9.67 | 0.41 | 4.43% | 9.21 | 9.83 | 183393 | 17524.20 | 4.02% |
| 2024-03-15 | 9.04 | 9.26 | 0.17 | 1.87% | 8.99 | 9.26 | 103292 | 9449.15 | 2.26% |
| 2024-03-14 | 9.24 | 9.09 | -0.35 | -3.71% | 8.96 | 9.32 | 173456 | 15817.08 | 3.80% |
| 2024-03-13 | 9.25 | 9.44 | 0.23 | 2.50% | 9.14 | 9.80 | 213556 | 20166.17 | 4.68% |
| 2024-03-12 | 9.05 | 9.21 | 0.18 | 1.99% | 9.00 | 9.35 | 117865 | 10838.65 | 2.58% |
| 2024-03-11 | 8.94 | 9.03 | 0.05 | 0.56% | 8.84 | 9.03 | 67011 | 5989.60 | 1.47% |
| 2024-03-08 | 8.81 | 8.98 | 0.17 | 1.93% | 8.78 | 9.02 | 71726 | 6378.31 | 1.57% |
| 2024-03-07 | 9.09 | 8.81 | -0.24 | -2.65% | 8.80 | 9.13 | 102138 | 9146.45 | 2.24% |
| 2024-03-06 | 9.06 | 9.05 | -0.12 | -1.31% | 8.95 | 9.17 | 86491 | 7836.13 | 1.90% |
| 2024-03-05 | 9.20 | 9.17 | -0.12 | -1.29% | 9.06 | 9.38 | 145501 | 13360.93 | 3.19% |
| 2024-03-04 | 9.25 | 9.29 | 0.10 | 1.09% | 9.01 | 9.29 | 152612 | 14040.60 | 3.34% |
| 2024-03-01 | 9.10 | 9.19 | 0.11 | 1.21% | 8.91 | 9.19 | 175039 | 15884.04 | 3.84% |
| 2024-02-29 | 8.35 | 9.08 | 0.67 | 7.97% | 8.30 | 9.08 | 198196 | 17551.02 | 4.34% |
| 2024-02-28 | 9.21 | 8.41 | -0.79 | -8.59% | 8.40 | 9.31 | 241558 | 21427.64 | 5.29% |
| 2024-02-27 | 8.75 | 9.20 | 0.41 | 4.66% | 8.68 | 9.20 | 162613 | 14566.17 | 3.56% |
| 2024-02-26 | 8.89 | 8.79 | -0.07 | -0.79% | 8.66 | 8.93 | 200106 | 17607.41 | 4.39% |
| 2024-02-23 | 8.52 | 8.86 | 0.36 | 4.24% | 8.43 | 8.88 | 170410 | 14805.86 | 3.73% |
| 2024-02-22 | 8.24 | 8.50 | 0.33 | 4.04% | 8.18 | 8.55 | 146646 | 12316.28 | 3.21% |
| 2024-02-21 | 8.10 | 8.17 | -0.05 | -0.61% | 7.97 | 8.48 | 147611 | 12162.19 | 3.24% |
| 2024-02-20 | 8.08 | 8.22 | 0.11 | 1.36% | 7.84 | 8.24 | 231488 | 18612.17 | 5.07% |
| 2024-02-19 | 7.77 | 8.11 | 0.74 | 10.04% | 7.73 | 8.11 | 334707 | 26593.25 | 7.34% |
| 2024-02-08 | 6.80 | 7.37 | 0.67 | 10.00% | 6.56 | 7.37 | 237687 | 16741.80 | 5.21% |
| 2024-02-07 | 6.95 | 6.70 | -0.17 | -2.47% | 6.59 | 7.11 | 232770 | 15979.67 | 5.10% |
| 2024-02-06 | 6.50 | 6.87 | 0.09 | 1.33% | 6.22 | 7.05 | 238273 | 15683.70 | 5.22% |
| 2024-02-05 | 7.45 | 6.78 | -0.75 | -9.96% | 6.78 | 7.56 | 154948 | 10754.21 | 3.40% |
| 2024-02-02 | 7.82 | 7.53 | -0.30 | -3.83% | 7.25 | 8.03 | 112422 | 8615.67 | 2.46% |
| 2024-02-01 | 7.87 | 7.83 | -0.08 | -1.01% | 7.69 | 8.03 | 88152 | 6928.21 | 1.93% |
| 2024-01-31 | 8.29 | 7.91 | -0.40 | -4.81% | 7.86 | 8.33 | 101627 | 8192.68 | 2.23% |
| 2024-01-30 | 8.56 | 8.31 | -0.30 | -3.48% | 8.30 | 8.70 | 72748 | 6173.67 | 1.59% |