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 | 9.12 | 8.96 | -0.16 | -1.75% | 8.93 | 9.14 | 42616 | 3836.58 | 2.81% |
| 2024-05-07 | 9.06 | 9.12 | 0.07 | 0.77% | 8.92 | 9.14 | 60893 | 5509.05 | 4.01% |
| 2024-05-06 | 9.12 | 9.05 | -0.02 | -0.22% | 9.01 | 9.27 | 95600 | 8700.19 | 6.30% |
| 2024-04-30 | 9.11 | 9.07 | -0.06 | -0.66% | 9.00 | 9.49 | 140888 | 12904.45 | 9.28% |
| 2024-04-29 | 8.44 | 9.13 | 0.69 | 8.18% | 8.42 | 9.18 | 179334 | 15912.23 | 11.82% |
| 2024-04-26 | 8.22 | 8.44 | 0.44 | 5.50% | 8.09 | 8.80 | 182989 | 15665.87 | 12.06% |
| 2024-04-25 | 7.84 | 8.00 | 0.15 | 1.91% | 7.66 | 8.03 | 63449 | 5012.48 | 4.18% |
| 2024-04-24 | 7.53 | 7.85 | 0.32 | 4.25% | 7.53 | 7.85 | 59930 | 4646.26 | 3.95% |
| 2024-04-23 | 7.28 | 7.53 | 0.28 | 3.86% | 7.27 | 7.58 | 68174 | 5103.51 | 4.49% |
| 2024-04-22 | 7.49 | 7.25 | -0.25 | -3.33% | 7.12 | 7.49 | 67898 | 4967.48 | 4.47% |
| 2024-04-19 | 7.74 | 7.50 | -0.19 | -2.47% | 7.48 | 7.96 | 90847 | 6959.99 | 5.99% |
| 2024-04-18 | 7.67 | 7.69 | -0.13 | -1.66% | 7.40 | 7.86 | 118027 | 9029.38 | 7.78% |
| 2024-04-17 | 6.96 | 7.82 | 0.09 | 1.16% | 6.96 | 8.03 | 179097 | 13534.21 | 11.80% |
| 2024-04-16 | 7.73 | 7.73 | -0.86 | -10.01% | 7.73 | 7.73 | 13292 | 1027.47 | 0.88% |
| 2024-04-15 | 9.20 | 8.59 | -0.95 | -9.96% | 8.59 | 9.29 | 78977 | 6872.82 | 5.20% |
| 2024-04-12 | 9.86 | 9.54 | -0.56 | -5.54% | 9.36 | 10.16 | 182407 | 17629.74 | 12.02% |
| 2024-04-11 | 9.95 | 10.10 | -0.58 | -5.43% | 9.61 | 10.21 | 246014 | 24375.82 | 16.21% |
| 2024-04-10 | 10.26 | 10.68 | 0.52 | 5.12% | 9.88 | 11.18 | 403839 | 42401.14 | 26.61% |
| 2024-04-09 | 9.20 | 10.16 | 0.92 | 9.96% | 9.20 | 10.16 | 115999 | 11390.65 | 7.64% |
| 2024-04-08 | 9.55 | 9.24 | -0.17 | -1.81% | 9.20 | 9.73 | 75032 | 7078.27 | 4.94% |
| 2024-04-03 | 9.66 | 9.41 | -0.27 | -2.79% | 9.31 | 9.68 | 41723 | 3934.72 | 2.75% |
| 2024-04-02 | 9.67 | 9.68 | -0.01 | -0.10% | 9.52 | 9.77 | 51280 | 4946.98 | 3.38% |
| 2024-04-01 | 9.42 | 9.69 | 0.34 | 3.64% | 9.38 | 9.79 | 71806 | 6900.36 | 4.80% |
| 2024-03-29 | 9.27 | 9.35 | 0.15 | 1.63% | 9.20 | 9.42 | 39984 | 3719.41 | 2.67% |
| 2024-03-28 | 8.94 | 9.20 | 0.35 | 3.95% | 8.81 | 9.28 | 47111 | 4295.53 | 3.15% |
| 2024-03-27 | 9.41 | 8.85 | -0.46 | -4.94% | 8.81 | 9.41 | 54574 | 4937.60 | 3.64% |
| 2024-03-26 | 9.06 | 9.31 | 0.25 | 2.76% | 9.06 | 9.57 | 71364 | 6599.56 | 4.77% |
| 2024-03-25 | 9.57 | 9.06 | -0.39 | -4.13% | 9.02 | 9.57 | 58847 | 5440.98 | 3.93% |
| 2024-03-22 | 9.70 | 9.45 | -0.31 | -3.18% | 9.43 | 9.75 | 67130 | 6408.70 | 4.48% |
| 2024-03-21 | 9.67 | 9.76 | 0.09 | 0.93% | 9.43 | 10.00 | 95256 | 9224.99 | 6.36% |
| 2024-03-20 | 9.52 | 9.67 | 0.22 | 2.33% | 9.51 | 9.70 | 62896 | 6037.67 | 4.20% |
| 2024-03-19 | 9.43 | 9.45 | 0.07 | 0.75% | 9.36 | 9.88 | 99695 | 9560.12 | 6.66% |
| 2024-03-18 | 9.11 | 9.38 | 0.29 | 3.19% | 9.09 | 9.39 | 59358 | 5490.07 | 3.96% |
| 2024-03-15 | 8.78 | 9.09 | 0.25 | 2.83% | 8.75 | 9.15 | 68555 | 6166.93 | 4.58% |
| 2024-03-14 | 8.93 | 8.84 | -0.11 | -1.23% | 8.63 | 9.10 | 62590 | 5569.51 | 4.18% |
| 2024-03-13 | 8.84 | 8.95 | 0.06 | 0.67% | 8.74 | 9.03 | 71167 | 6307.36 | 4.75% |
| 2024-03-12 | 8.69 | 8.89 | 0.26 | 3.01% | 8.67 | 9.12 | 93657 | 8265.00 | 6.25% |
| 2024-03-11 | 8.40 | 8.63 | 0.33 | 3.98% | 8.34 | 8.64 | 58018 | 4926.54 | 3.87% |
| 2024-03-08 | 8.25 | 8.30 | 0.06 | 0.73% | 8.15 | 8.37 | 36603 | 3022.04 | 2.44% |
| 2024-03-07 | 8.36 | 8.24 | -0.11 | -1.32% | 8.22 | 8.52 | 49226 | 4124.85 | 3.29% |
| 2024-03-06 | 8.18 | 8.35 | 0.17 | 2.08% | 8.11 | 8.45 | 52503 | 4367.99 | 3.51% |
| 2024-03-05 | 8.49 | 8.18 | -0.28 | -3.31% | 8.12 | 8.51 | 63494 | 5237.26 | 4.24% |
| 2024-03-04 | 8.59 | 8.46 | -0.21 | -2.42% | 8.20 | 8.76 | 100095 | 8426.66 | 6.68% |
| 2024-03-01 | 8.39 | 8.67 | 0.32 | 3.83% | 8.39 | 8.99 | 112698 | 9751.79 | 7.53% |
| 2024-02-29 | 7.75 | 8.35 | 0.07 | 0.85% | 7.62 | 8.36 | 118322 | 9656.62 | 7.90% |
| 2024-02-28 | 9.33 | 8.28 | -0.92 | -10.00% | 8.28 | 9.44 | 141394 | 12498.71 | 9.44% |
| 2024-02-27 | 8.61 | 9.20 | 0.61 | 7.10% | 8.54 | 9.20 | 81632 | 7268.25 | 5.45% |
| 2024-02-26 | 8.29 | 8.59 | 0.35 | 4.25% | 8.17 | 8.92 | 98723 | 8422.04 | 6.59% |
| 2024-02-23 | 8.04 | 8.24 | 0.28 | 3.52% | 7.88 | 8.29 | 85332 | 6912.07 | 5.70% |
| 2024-02-22 | 7.43 | 7.96 | 0.61 | 8.30% | 7.36 | 7.96 | 86090 | 6596.41 | 5.75% |
| 2024-02-21 | 6.99 | 7.35 | 0.33 | 4.70% | 6.90 | 7.68 | 106122 | 7822.76 | 7.09% |
| 2024-02-20 | 6.90 | 7.02 | 0.20 | 2.93% | 6.62 | 7.07 | 82217 | 5667.28 | 5.49% |
| 2024-02-19 | 6.31 | 6.82 | 0.48 | 7.57% | 6.30 | 6.84 | 128341 | 8491.25 | 8.57% |
| 2024-02-08 | 5.96 | 6.34 | 0.22 | 3.59% | 5.51 | 6.43 | 188314 | 10994.23 | 12.58% |
| 2024-02-07 | 6.82 | 6.12 | -0.68 | -10.00% | 6.12 | 6.82 | 121382 | 7538.59 | 8.11% |
| 2024-02-06 | 7.27 | 6.80 | -0.76 | -10.05% | 6.80 | 7.27 | 113672 | 7799.67 | 7.59% |
| 2024-02-05 | 8.40 | 7.56 | -0.84 | -10.00% | 7.56 | 8.43 | 53339 | 4093.96 | 3.56% |
| 2024-02-02 | 9.25 | 8.40 | -0.52 | -5.83% | 8.13 | 9.32 | 65655 | 5713.71 | 4.38% |
| 2024-02-01 | 9.10 | 8.92 | -0.17 | -1.87% | 8.66 | 9.10 | 52432 | 4678.09 | 3.50% |
| 2024-01-31 | 9.97 | 9.09 | -0.76 | -7.72% | 9.00 | 9.97 | 71319 | 6681.71 | 4.76% |
| 2024-01-30 | 9.63 | 9.85 | -0.68 | -6.46% | 9.63 | 10.31 | 73292 | 7300.41 | 4.89% |