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 | 9.07 | 8.89 | -0.16 | -1.77% | 8.87 | 9.09 | 32384 | 2908.08 | 1.89% |
| 2024-05-07 | 8.85 | 9.05 | 0.15 | 1.69% | 8.85 | 9.06 | 38235 | 3428.09 | 2.23% |
| 2024-05-06 | 8.72 | 8.90 | 0.28 | 3.25% | 8.66 | 8.90 | 39516 | 3467.75 | 2.31% |
| 2024-04-30 | 8.77 | 8.62 | -0.14 | -1.60% | 8.46 | 8.85 | 42149 | 3637.13 | 2.46% |
| 2024-04-29 | 8.37 | 8.76 | 0.39 | 4.66% | 8.36 | 8.80 | 43105 | 3756.29 | 2.52% |
| 2024-04-26 | 8.28 | 8.37 | 0.04 | 0.48% | 8.12 | 8.43 | 37029 | 3086.10 | 2.16% |
| 2024-04-25 | 8.22 | 8.33 | 0.08 | 0.97% | 8.18 | 8.43 | 30444 | 2538.49 | 1.78% |
| 2024-04-24 | 8.14 | 8.25 | 0.23 | 2.87% | 8.01 | 8.35 | 36363 | 2978.43 | 2.12% |
| 2024-04-23 | 7.84 | 8.02 | 0.29 | 3.75% | 7.76 | 8.09 | 42962 | 3414.47 | 2.51% |
| 2024-04-22 | 7.72 | 7.73 | -0.03 | -0.39% | 7.46 | 7.84 | 35078 | 2701.60 | 2.05% |
| 2024-04-19 | 7.70 | 7.76 | 0.01 | 0.13% | 7.56 | 7.84 | 36382 | 2809.29 | 2.13% |
| 2024-04-18 | 8.09 | 7.75 | -0.36 | -4.44% | 7.68 | 8.09 | 59954 | 4684.81 | 3.50% |
| 2024-04-17 | 7.08 | 8.11 | 1.14 | 16.36% | 7.08 | 8.13 | 72466 | 5636.93 | 4.23% |
| 2024-04-16 | 8.03 | 6.97 | -0.98 | -12.33% | 6.97 | 8.09 | 84427 | 6122.96 | 4.93% |
| 2024-04-15 | 8.78 | 7.95 | -0.80 | -9.14% | 7.80 | 8.87 | 68746 | 5611.78 | 4.02% |
| 2024-04-12 | 8.70 | 8.75 | 0.07 | 0.81% | 8.70 | 9.15 | 48647 | 4316.38 | 2.84% |
| 2024-04-11 | 8.64 | 8.68 | -0.03 | -0.34% | 8.55 | 8.89 | 30243 | 2641.23 | 1.77% |
| 2024-04-10 | 9.01 | 8.71 | -0.25 | -2.79% | 8.59 | 9.02 | 35351 | 3079.62 | 2.07% |
| 2024-04-09 | 8.77 | 8.96 | 0.26 | 2.99% | 8.73 | 9.02 | 40690 | 3617.22 | 2.38% |
| 2024-04-08 | 9.28 | 8.70 | -0.56 | -6.05% | 8.70 | 9.29 | 50512 | 4511.18 | 2.95% |
| 2024-04-03 | 9.61 | 9.26 | -0.33 | -3.44% | 9.19 | 9.61 | 42655 | 3962.82 | 2.49% |
| 2024-04-02 | 9.53 | 9.59 | 0.05 | 0.52% | 9.48 | 9.70 | 40796 | 3914.78 | 2.38% |
| 2024-04-01 | 9.28 | 9.54 | 0.26 | 2.80% | 9.27 | 9.55 | 43988 | 4157.27 | 2.57% |
| 2024-03-29 | 9.14 | 9.28 | 0.20 | 2.20% | 9.05 | 9.32 | 41600 | 3824.91 | 2.43% |
| 2024-03-28 | 8.92 | 9.08 | 0.16 | 1.79% | 8.83 | 9.31 | 55078 | 5013.78 | 3.22% |
| 2024-03-27 | 9.21 | 8.92 | -0.29 | -3.15% | 8.90 | 9.50 | 66459 | 6127.89 | 3.88% |
| 2024-03-26 | 9.19 | 9.21 | 0.03 | 0.33% | 9.00 | 9.30 | 49232 | 4518.98 | 2.88% |
| 2024-03-25 | 9.47 | 9.18 | -0.38 | -3.97% | 9.16 | 9.57 | 70600 | 6602.59 | 4.13% |
| 2024-03-22 | 10.14 | 9.56 | -0.34 | -3.43% | 9.43 | 10.20 | 121006 | 11791.09 | 7.07% |
| 2024-03-21 | 9.70 | 9.90 | 0.22 | 2.27% | 9.48 | 9.95 | 76366 | 7448.99 | 4.46% |
| 2024-03-20 | 9.62 | 9.68 | 0.07 | 0.73% | 9.50 | 9.68 | 47665 | 4579.21 | 2.79% |
| 2024-03-19 | 9.52 | 9.61 | 0.03 | 0.31% | 9.47 | 9.67 | 53860 | 5156.68 | 3.15% |
| 2024-03-18 | 9.22 | 9.58 | 0.33 | 3.57% | 9.22 | 9.64 | 72522 | 6870.76 | 4.24% |
| 2024-03-15 | 8.92 | 9.25 | 0.24 | 2.66% | 8.90 | 9.25 | 57089 | 5210.52 | 3.34% |
| 2024-03-14 | 9.18 | 9.01 | -0.17 | -1.85% | 8.85 | 9.30 | 51987 | 4708.88 | 3.04% |
| 2024-03-13 | 9.21 | 9.18 | -0.01 | -0.11% | 9.02 | 9.24 | 52516 | 4787.22 | 3.07% |
| 2024-03-12 | 8.93 | 9.19 | 0.26 | 2.91% | 8.88 | 9.21 | 68127 | 6165.70 | 3.98% |
| 2024-03-11 | 8.87 | 8.93 | 0.06 | 0.68% | 8.77 | 8.99 | 54812 | 4857.55 | 3.20% |
| 2024-03-08 | 8.87 | 8.87 | 0.03 | 0.34% | 8.58 | 8.93 | 61434 | 5388.61 | 3.59% |
| 2024-03-07 | 8.77 | 8.84 | 0.14 | 1.61% | 8.77 | 9.30 | 100729 | 9089.58 | 5.89% |
| 2024-03-06 | 8.39 | 8.70 | 0.31 | 3.69% | 8.37 | 8.77 | 58532 | 5047.70 | 3.42% |
| 2024-03-05 | 8.68 | 8.39 | -0.34 | -3.89% | 8.28 | 8.69 | 54828 | 4650.03 | 3.20% |
| 2024-03-04 | 8.80 | 8.73 | -0.08 | -0.91% | 8.44 | 8.88 | 64871 | 5620.12 | 3.79% |
| 2024-03-01 | 8.66 | 8.81 | 0.15 | 1.73% | 8.66 | 8.88 | 61240 | 5362.69 | 3.58% |
| 2024-02-29 | 8.20 | 8.66 | 0.36 | 4.34% | 8.05 | 8.67 | 75940 | 6454.13 | 4.43% |
| 2024-02-28 | 9.52 | 8.30 | -1.19 | -12.54% | 8.30 | 9.66 | 125816 | 11304.02 | 7.35% |
| 2024-02-27 | 9.00 | 9.49 | 0.40 | 4.40% | 8.92 | 9.49 | 63769 | 5889.82 | 3.72% |
| 2024-02-26 | 9.02 | 9.09 | 0.38 | 4.36% | 8.73 | 9.32 | 84845 | 7684.91 | 4.95% |
| 2024-02-23 | 8.20 | 8.71 | 0.53 | 6.48% | 8.20 | 8.77 | 62304 | 5278.75 | 3.64% |
| 2024-02-22 | 7.85 | 8.18 | 0.30 | 3.81% | 7.81 | 8.22 | 63926 | 5127.92 | 3.73% |
| 2024-02-21 | 7.55 | 7.88 | 0.23 | 3.01% | 7.45 | 8.12 | 75029 | 5887.11 | 4.38% |
| 2024-02-20 | 7.24 | 7.65 | 0.41 | 5.66% | 7.06 | 7.77 | 82595 | 6177.54 | 4.82% |
| 2024-02-19 | 6.86 | 7.24 | 0.43 | 6.31% | 6.86 | 7.33 | 96517 | 6915.90 | 5.63% |
| 2024-02-08 | 5.93 | 6.81 | 0.89 | 15.03% | 5.67 | 6.94 | 120381 | 7487.50 | 7.03% |
| 2024-02-07 | 6.80 | 5.92 | -0.79 | -11.77% | 5.91 | 6.80 | 111672 | 6925.53 | 6.52% |
| 2024-02-06 | 6.70 | 6.71 | -0.10 | -1.47% | 5.98 | 6.94 | 86984 | 5589.75 | 5.08% |
| 2024-02-05 | 7.90 | 6.81 | -1.24 | -15.40% | 6.70 | 7.90 | 78355 | 5528.83 | 4.57% |
| 2024-02-02 | 8.61 | 8.05 | -0.56 | -6.50% | 7.72 | 8.83 | 50305 | 4126.32 | 2.94% |
| 2024-02-01 | 8.80 | 8.61 | -0.09 | -1.03% | 8.28 | 8.80 | 44937 | 3851.87 | 2.62% |
| 2024-01-31 | 9.44 | 8.70 | -0.67 | -7.15% | 8.67 | 9.47 | 46161 | 4129.09 | 2.70% |
| 2024-01-30 | 9.64 | 9.37 | -0.44 | -4.49% | 9.37 | 9.83 | 24887 | 2386.05 | 1.45% |