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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.85 | 8.91 | -0.49 | -5.21% | 8.66 | 9.48 | 67612 | 6077.14 | 5.06% |
| 2024-05-16 | 8.26 | 9.40 | 1.24 | 15.20% | 7.93 | 9.75 | 99310 | 8767.59 | 7.43% |
| 2024-05-15 | 7.60 | 8.16 | 1.36 | 20.00% | 7.49 | 8.16 | 69465 | 5581.11 | 5.20% |
| 2024-05-13 | 7.66 | 6.80 | -1.02 | -13.04% | 6.26 | 7.66 | 56991 | 3850.97 | 4.27% |
| 2024-05-10 | 8.03 | 7.82 | -0.18 | -2.25% | 7.75 | 8.03 | 6114 | 479.83 | 0.46% |
| 2024-05-09 | 8.13 | 8.00 | -0.12 | -1.48% | 7.92 | 8.31 | 11900 | 962.46 | 0.89% |
| 2024-05-08 | 8.33 | 8.12 | -0.15 | -1.81% | 8.10 | 8.33 | 3113 | 254.25 | 0.23% |
| 2024-05-07 | 8.29 | 8.27 | -0.10 | -1.19% | 8.19 | 8.33 | 4985 | 411.61 | 0.37% |
| 2024-05-06 | 8.12 | 8.37 | 0.25 | 3.08% | 7.73 | 8.38 | 10530 | 858.08 | 0.79% |
| 2024-04-30 | 8.30 | 8.12 | -0.15 | -1.81% | 8.11 | 8.34 | 3726 | 304.65 | 0.28% |
| 2024-04-29 | 7.93 | 8.27 | 0.22 | 2.73% | 7.93 | 8.32 | 6251 | 512.77 | 0.47% |
| 2024-04-26 | 7.99 | 8.05 | 0.01 | 0.12% | 7.95 | 8.19 | 5503 | 444.17 | 0.41% |
| 2024-04-25 | 8.22 | 8.04 | -0.19 | -2.31% | 8.04 | 8.29 | 5694 | 465.23 | 0.43% |
| 2024-04-24 | 8.22 | 8.23 | 0.03 | 0.37% | 8.11 | 8.35 | 5106 | 421.92 | 0.38% |
| 2024-04-23 | 8.55 | 8.20 | -0.69 | -7.76% | 8.19 | 8.79 | 14747 | 1237.56 | 1.10% |
| 2024-04-22 | 8.01 | 8.89 | 0.80 | 9.89% | 8.00 | 8.89 | 15333 | 1292.65 | 1.15% |
| 2024-04-19 | 8.09 | 8.09 | 0.14 | 1.76% | 7.80 | 8.09 | 6018 | 477.81 | 0.45% |
| 2024-04-18 | 8.01 | 7.95 | -0.06 | -0.75% | 7.91 | 8.08 | 5869 | 468.70 | 0.44% |
| 2024-04-17 | 7.69 | 8.01 | 0.37 | 4.84% | 7.69 | 8.13 | 10501 | 836.64 | 0.79% |
| 2024-04-16 | 8.07 | 7.64 | -0.43 | -5.33% | 7.64 | 8.07 | 14294 | 1111.07 | 1.07% |
| 2024-04-15 | 8.40 | 8.07 | -0.78 | -8.81% | 7.98 | 8.75 | 15950 | 1338.40 | 1.19% |
| 2024-04-12 | 8.71 | 8.85 | 0.09 | 1.03% | 8.64 | 8.91 | 5876 | 515.12 | 0.44% |
| 2024-04-11 | 8.95 | 8.76 | -0.25 | -2.77% | 8.75 | 9.03 | 10981 | 973.64 | 0.82% |
| 2024-04-10 | 8.97 | 9.01 | 0.04 | 0.45% | 8.82 | 9.18 | 10868 | 977.20 | 0.81% |
| 2024-04-09 | 9.00 | 8.97 | -0.14 | -1.54% | 8.89 | 9.05 | 8293 | 743.20 | 0.62% |
| 2024-04-08 | 9.22 | 9.11 | -0.23 | -2.46% | 8.98 | 9.34 | 9291 | 851.51 | 0.70% |
| 2024-04-03 | 9.20 | 9.34 | 0.04 | 0.43% | 9.03 | 9.49 | 9643 | 895.35 | 0.72% |
| 2024-04-02 | 9.09 | 9.30 | 0.23 | 2.54% | 9.03 | 9.50 | 10823 | 1004.44 | 0.81% |
| 2024-04-01 | 8.80 | 9.07 | 0.28 | 3.19% | 8.73 | 9.09 | 8939 | 800.74 | 0.67% |
| 2024-03-29 | 9.02 | 8.79 | -0.24 | -2.66% | 8.74 | 9.12 | 13922 | 1236.72 | 1.04% |
| 2024-03-28 | 8.82 | 9.03 | 0.15 | 1.69% | 8.79 | 9.08 | 20566 | 1846.87 | 1.54% |
| 2024-03-27 | 9.16 | 8.88 | -0.27 | -2.95% | 8.78 | 9.29 | 17935 | 1613.05 | 1.34% |
| 2024-03-26 | 9.30 | 9.15 | -0.11 | -1.19% | 8.98 | 9.46 | 12383 | 1135.83 | 0.93% |
| 2024-03-25 | 9.50 | 9.26 | -0.25 | -2.63% | 9.23 | 9.65 | 10188 | 969.15 | 0.76% |
| 2024-03-22 | 9.65 | 9.51 | -0.20 | -2.06% | 9.42 | 9.68 | 11904 | 1135.12 | 0.89% |
| 2024-03-21 | 9.79 | 9.71 | -0.08 | -0.82% | 9.62 | 9.85 | 13019 | 1269.68 | 0.97% |
| 2024-03-20 | 9.66 | 9.79 | 0.13 | 1.35% | 9.61 | 9.85 | 6391 | 621.78 | 0.48% |
| 2024-03-19 | 9.82 | 9.66 | -0.15 | -1.53% | 9.61 | 9.90 | 9858 | 961.28 | 0.74% |
| 2024-03-18 | 10.18 | 9.81 | -0.18 | -1.80% | 9.69 | 10.18 | 12413 | 1219.31 | 0.93% |
| 2024-03-15 | 9.58 | 9.99 | 0.29 | 2.99% | 9.58 | 10.20 | 14331 | 1426.63 | 1.07% |
| 2024-03-14 | 10.18 | 9.70 | -0.42 | -4.15% | 9.57 | 10.26 | 17897 | 1758.61 | 1.34% |
| 2024-03-13 | 10.35 | 10.12 | -0.83 | -7.58% | 10.06 | 10.95 | 27768 | 2873.06 | 2.08% |
| 2024-03-12 | 10.60 | 10.95 | 0.39 | 3.69% | 10.40 | 11.19 | 20748 | 2272.20 | 1.55% |
| 2024-03-11 | 10.46 | 10.56 | 0.18 | 1.73% | 10.45 | 10.67 | 7606 | 802.64 | 0.57% |
| 2024-03-08 | 10.57 | 10.38 | -0.05 | -0.48% | 10.31 | 10.57 | 5643 | 587.65 | 0.42% |
| 2024-03-07 | 10.17 | 10.43 | 0.26 | 2.56% | 10.10 | 10.67 | 9408 | 978.39 | 0.70% |
| 2024-03-06 | 9.97 | 10.17 | 0.00 | 0.00% | 9.90 | 10.30 | 10472 | 1056.78 | 0.78% |
| 2024-03-05 | 10.35 | 10.17 | -0.40 | -3.78% | 10.02 | 10.55 | 13572 | 1389.94 | 1.02% |
| 2024-03-04 | 10.28 | 10.57 | 0.48 | 4.76% | 10.05 | 10.83 | 14847 | 1564.07 | 1.11% |
| 2024-03-01 | 9.57 | 10.09 | 0.52 | 5.43% | 9.51 | 10.09 | 7762 | 763.75 | 0.58% |
| 2024-02-29 | 9.15 | 9.57 | 0.31 | 3.35% | 9.15 | 9.64 | 7622 | 720.85 | 0.57% |
| 2024-02-28 | 9.97 | 9.26 | -0.70 | -7.03% | 9.23 | 10.31 | 12570 | 1240.15 | 0.94% |
| 2024-02-27 | 9.79 | 9.96 | 0.17 | 1.74% | 9.71 | 9.99 | 8078 | 797.61 | 0.60% |
| 2024-02-26 | 9.66 | 9.79 | 0.19 | 1.98% | 9.46 | 9.87 | 8985 | 870.37 | 0.67% |
| 2024-02-23 | 9.59 | 9.60 | 0.02 | 0.21% | 9.41 | 9.70 | 10584 | 1008.03 | 0.79% |
| 2024-02-22 | 9.61 | 9.58 | -0.02 | -0.21% | 9.42 | 9.78 | 8819 | 845.68 | 0.66% |
| 2024-02-21 | 9.15 | 9.60 | 0.41 | 4.46% | 9.07 | 9.98 | 14108 | 1359.12 | 1.06% |
| 2024-02-20 | 8.99 | 9.19 | 0.20 | 2.22% | 8.86 | 9.23 | 8036 | 729.61 | 0.60% |
| 2024-02-19 | 8.72 | 8.99 | 0.48 | 5.64% | 8.50 | 9.00 | 9553 | 840.54 | 0.71% |