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 | 8.96 | 8.72 | -0.26 | -2.90% | 8.71 | 8.96 | 27218 | 2396.06 | 1.39% |
| 2024-05-07 | 8.90 | 8.98 | 0.04 | 0.45% | 8.82 | 9.03 | 39790 | 3543.11 | 2.04% |
| 2024-05-06 | 9.25 | 8.94 | -0.10 | -1.11% | 8.91 | 9.25 | 45229 | 4077.21 | 2.31% |
| 2024-04-30 | 9.07 | 9.04 | 0.02 | 0.22% | 8.86 | 9.15 | 43426 | 3903.46 | 2.22% |
| 2024-04-29 | 8.81 | 9.02 | 0.20 | 2.27% | 8.70 | 9.13 | 69945 | 6261.02 | 3.58% |
| 2024-04-26 | 8.33 | 8.82 | 0.49 | 5.88% | 8.17 | 8.93 | 75666 | 6513.08 | 3.87% |
| 2024-04-25 | 8.32 | 8.33 | -0.05 | -0.60% | 8.28 | 8.48 | 39951 | 3349.46 | 2.04% |
| 2024-04-24 | 8.18 | 8.38 | 0.27 | 3.33% | 8.14 | 8.38 | 38775 | 3212.15 | 1.98% |
| 2024-04-23 | 7.88 | 8.11 | 0.36 | 4.65% | 7.78 | 8.18 | 49894 | 4001.03 | 2.55% |
| 2024-04-22 | 7.70 | 7.75 | -0.07 | -0.90% | 7.46 | 8.00 | 29932 | 2309.08 | 1.53% |
| 2024-04-19 | 7.90 | 7.82 | -0.16 | -2.01% | 7.76 | 8.06 | 34573 | 2723.67 | 1.77% |
| 2024-04-18 | 8.29 | 7.98 | -0.10 | -1.24% | 7.87 | 8.33 | 47266 | 3795.85 | 2.42% |
| 2024-04-17 | 7.30 | 8.08 | 0.87 | 12.07% | 7.30 | 8.10 | 64316 | 5027.66 | 3.29% |
| 2024-04-16 | 8.06 | 7.21 | -0.97 | -11.86% | 7.20 | 8.10 | 70447 | 5257.73 | 3.60% |
| 2024-04-15 | 8.64 | 8.18 | -0.52 | -5.98% | 7.99 | 8.79 | 58348 | 4826.71 | 2.98% |
| 2024-04-12 | 8.85 | 8.70 | -0.14 | -1.58% | 8.68 | 8.97 | 32024 | 2814.42 | 1.64% |
| 2024-04-11 | 8.87 | 8.84 | -0.03 | -0.34% | 8.80 | 9.00 | 27852 | 2479.44 | 1.42% |
| 2024-04-10 | 9.12 | 8.87 | -0.25 | -2.74% | 8.73 | 9.12 | 35000 | 3105.99 | 1.79% |
| 2024-04-09 | 9.15 | 9.12 | 0.04 | 0.44% | 8.97 | 9.20 | 34042 | 3085.14 | 1.74% |
| 2024-04-08 | 9.36 | 9.08 | -0.25 | -2.68% | 9.08 | 9.40 | 33528 | 3075.73 | 1.71% |
| 2024-04-03 | 9.70 | 9.33 | -0.34 | -3.52% | 9.24 | 9.70 | 33683 | 3157.12 | 1.72% |
| 2024-04-02 | 9.85 | 9.67 | -0.16 | -1.63% | 9.56 | 9.85 | 30089 | 2910.97 | 1.54% |
| 2024-04-01 | 9.66 | 9.83 | 0.18 | 1.87% | 9.66 | 9.90 | 36274 | 3550.66 | 1.86% |
| 2024-03-29 | 9.65 | 9.65 | 0.07 | 0.73% | 9.41 | 9.69 | 33912 | 3243.31 | 1.73% |
| 2024-03-28 | 9.28 | 9.58 | 0.40 | 4.36% | 9.16 | 9.68 | 57463 | 5459.44 | 2.94% |
| 2024-03-27 | 9.75 | 9.18 | -0.57 | -5.85% | 9.15 | 9.79 | 44969 | 4253.44 | 2.30% |
| 2024-03-26 | 9.84 | 9.75 | -0.14 | -1.42% | 9.57 | 10.07 | 46061 | 4508.61 | 2.36% |
| 2024-03-25 | 10.33 | 9.89 | -0.41 | -3.98% | 9.86 | 10.41 | 55203 | 5618.22 | 2.82% |
| 2024-03-22 | 10.40 | 10.30 | -0.16 | -1.53% | 10.15 | 10.49 | 52549 | 5406.36 | 2.69% |
| 2024-03-21 | 10.68 | 10.46 | 0.00 | 0.00% | 10.30 | 10.70 | 56093 | 5878.20 | 2.87% |
| 2024-03-20 | 10.22 | 10.46 | 0.20 | 1.95% | 10.19 | 10.50 | 59313 | 6153.98 | 3.03% |
| 2024-03-19 | 10.24 | 10.26 | -0.02 | -0.19% | 10.19 | 10.38 | 52465 | 5387.58 | 2.68% |
| 2024-03-18 | 10.09 | 10.28 | 0.22 | 2.19% | 10.09 | 10.29 | 53503 | 5469.17 | 2.74% |
| 2024-03-15 | 9.87 | 10.06 | 0.14 | 1.41% | 9.80 | 10.06 | 35396 | 3528.34 | 1.81% |
| 2024-03-14 | 10.00 | 9.92 | -0.16 | -1.59% | 9.77 | 10.08 | 37818 | 3759.72 | 1.93% |
| 2024-03-13 | 9.98 | 10.08 | 0.08 | 0.80% | 9.96 | 10.21 | 60772 | 6125.69 | 3.11% |
| 2024-03-12 | 9.90 | 10.00 | 0.19 | 1.94% | 9.82 | 10.09 | 58582 | 5835.21 | 3.00% |
| 2024-03-11 | 9.69 | 9.81 | 0.20 | 2.08% | 9.49 | 9.82 | 45393 | 4393.79 | 2.32% |
| 2024-03-08 | 9.48 | 9.61 | 0.15 | 1.59% | 9.43 | 9.68 | 43681 | 4186.18 | 2.23% |
| 2024-03-07 | 9.82 | 9.46 | -0.30 | -3.07% | 9.42 | 9.87 | 63701 | 6137.80 | 3.26% |
| 2024-03-06 | 9.61 | 9.76 | 0.04 | 0.41% | 9.55 | 9.93 | 57123 | 5588.78 | 2.92% |
| 2024-03-05 | 9.88 | 9.72 | -0.34 | -3.38% | 9.67 | 9.97 | 91396 | 8966.45 | 4.67% |
| 2024-03-04 | 10.29 | 10.06 | -0.37 | -3.55% | 9.83 | 10.38 | 112602 | 11299.48 | 5.76% |
| 2024-03-01 | 10.15 | 10.43 | 0.21 | 2.05% | 9.81 | 10.60 | 174862 | 17848.21 | 8.94% |
| 2024-02-29 | 9.48 | 10.22 | 0.63 | 6.57% | 9.34 | 10.34 | 162509 | 15995.00 | 8.31% |
| 2024-02-28 | 9.98 | 9.59 | -0.31 | -3.13% | 9.50 | 11.32 | 202141 | 20829.23 | 10.34% |
| 2024-02-27 | 9.37 | 9.90 | 0.46 | 4.87% | 9.33 | 9.90 | 62914 | 6073.32 | 3.22% |
| 2024-02-26 | 9.41 | 9.44 | 0.06 | 0.64% | 9.15 | 9.68 | 70530 | 6654.57 | 3.61% |
| 2024-02-23 | 9.12 | 9.38 | 0.41 | 4.57% | 8.96 | 9.40 | 76099 | 7017.02 | 3.89% |
| 2024-02-22 | 8.61 | 8.97 | 0.27 | 3.10% | 8.61 | 9.00 | 76453 | 6805.14 | 3.91% |
| 2024-02-21 | 8.27 | 8.70 | 0.25 | 2.96% | 8.24 | 9.29 | 113528 | 10013.48 | 5.81% |
| 2024-02-20 | 8.21 | 8.45 | 0.25 | 3.05% | 8.02 | 8.56 | 63135 | 5264.91 | 3.23% |
| 2024-02-19 | 7.88 | 8.20 | 0.56 | 7.33% | 7.88 | 8.42 | 80341 | 6564.35 | 4.11% |
| 2024-02-08 | 7.01 | 7.64 | 0.69 | 9.93% | 6.90 | 7.66 | 78391 | 5762.39 | 4.01% |
| 2024-02-07 | 7.35 | 6.95 | -0.38 | -5.18% | 6.85 | 7.45 | 78234 | 5587.81 | 4.00% |
| 2024-02-06 | 6.90 | 7.33 | 0.11 | 1.52% | 6.52 | 7.61 | 80486 | 5677.14 | 4.12% |
| 2024-02-05 | 8.27 | 7.22 | -1.16 | -13.84% | 7.10 | 8.45 | 89193 | 6676.05 | 4.56% |
| 2024-02-02 | 8.84 | 8.38 | -0.49 | -5.52% | 7.97 | 9.10 | 52748 | 4492.56 | 2.70% |
| 2024-02-01 | 8.94 | 8.87 | -0.20 | -2.21% | 8.67 | 9.13 | 37664 | 3351.16 | 1.93% |
| 2024-01-31 | 9.81 | 9.07 | -0.74 | -7.54% | 9.00 | 9.81 | 46863 | 4371.17 | 2.40% |
| 2024-01-30 | 10.02 | 9.81 | -0.21 | -2.10% | 9.79 | 10.16 | 31471 | 3125.93 | 1.61% |