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 | 8.16 | 7.85 | -0.34 | -4.15% | 7.80 | 8.16 | 115727 | 9211.78 | 3.23% |
| 2024-05-07 | 8.22 | 8.19 | -0.06 | -0.73% | 8.10 | 8.28 | 79889 | 6543.24 | 2.23% |
| 2024-05-06 | 8.49 | 8.25 | 0.02 | 0.24% | 8.20 | 8.49 | 98285 | 8144.48 | 2.75% |
| 2024-04-30 | 8.41 | 8.23 | -0.12 | -1.44% | 8.13 | 8.53 | 94610 | 7844.71 | 2.64% |
| 2024-04-29 | 8.17 | 8.35 | 0.18 | 2.20% | 8.15 | 8.36 | 110246 | 9149.71 | 3.08% |
| 2024-04-26 | 7.92 | 8.17 | 0.18 | 2.25% | 7.92 | 8.21 | 104786 | 8538.92 | 2.93% |
| 2024-04-25 | 7.88 | 7.99 | -0.31 | -3.73% | 7.82 | 8.12 | 145018 | 11622.59 | 4.05% |
| 2024-04-24 | 7.87 | 8.30 | 0.57 | 7.37% | 7.87 | 8.35 | 148154 | 12106.93 | 4.14% |
| 2024-04-23 | 7.65 | 7.73 | 0.13 | 1.71% | 7.65 | 7.84 | 55913 | 4346.86 | 1.56% |
| 2024-04-22 | 7.58 | 7.60 | -0.12 | -1.55% | 7.46 | 7.73 | 56051 | 4261.12 | 1.57% |
| 2024-04-19 | 7.76 | 7.72 | -0.13 | -1.66% | 7.71 | 7.95 | 67768 | 5294.32 | 1.89% |
| 2024-04-18 | 7.96 | 7.85 | -0.13 | -1.63% | 7.77 | 8.05 | 87596 | 6942.50 | 2.45% |
| 2024-04-17 | 7.43 | 7.98 | 0.58 | 7.84% | 7.43 | 8.00 | 111231 | 8714.70 | 3.11% |
| 2024-04-16 | 7.82 | 7.40 | -0.51 | -6.45% | 7.25 | 7.90 | 144446 | 10781.48 | 4.04% |
| 2024-04-15 | 8.40 | 7.91 | -0.54 | -6.39% | 7.79 | 8.52 | 125436 | 10113.06 | 3.51% |
| 2024-04-12 | 8.40 | 8.45 | 0.10 | 1.20% | 8.40 | 8.77 | 104008 | 8926.82 | 2.91% |
| 2024-04-11 | 8.30 | 8.35 | -0.05 | -0.60% | 8.30 | 8.57 | 70501 | 5973.79 | 1.97% |
| 2024-04-10 | 8.79 | 8.40 | -0.42 | -4.76% | 8.34 | 8.84 | 107132 | 9139.91 | 2.99% |
| 2024-04-09 | 8.85 | 8.82 | 0.05 | 0.57% | 8.72 | 8.92 | 69703 | 6141.71 | 1.95% |
| 2024-04-08 | 8.90 | 8.77 | -0.14 | -1.57% | 8.68 | 9.03 | 90551 | 8011.19 | 2.53% |
| 2024-04-03 | 9.10 | 8.91 | -0.23 | -2.52% | 8.80 | 9.14 | 107640 | 9606.83 | 3.01% |
| 2024-04-02 | 9.36 | 9.14 | -0.24 | -2.56% | 9.08 | 9.38 | 112176 | 10313.61 | 3.13% |
| 2024-04-01 | 9.28 | 9.38 | 0.13 | 1.41% | 9.24 | 9.44 | 126605 | 11832.45 | 3.54% |
| 2024-03-29 | 9.13 | 9.25 | 0.13 | 1.43% | 8.95 | 9.28 | 146110 | 13342.91 | 4.08% |
| 2024-03-28 | 8.75 | 9.12 | 0.39 | 4.47% | 8.75 | 9.24 | 167193 | 15188.31 | 4.67% |
| 2024-03-27 | 9.41 | 8.73 | -0.68 | -7.23% | 8.71 | 9.41 | 184792 | 16622.71 | 5.16% |
| 2024-03-26 | 9.72 | 9.41 | -0.44 | -4.47% | 9.27 | 9.93 | 250846 | 23916.32 | 7.01% |
| 2024-03-25 | 10.50 | 9.85 | -0.61 | -5.83% | 9.82 | 10.74 | 408572 | 41872.84 | 11.42% |
| 2024-03-22 | 10.10 | 10.46 | 0.61 | 6.19% | 9.90 | 10.94 | 540899 | 56013.61 | 15.12% |
| 2024-03-21 | 10.05 | 9.85 | 0.00 | 0.00% | 9.84 | 10.25 | 236174 | 23715.37 | 6.60% |
| 2024-03-20 | 9.68 | 9.85 | 0.17 | 1.76% | 9.66 | 9.98 | 199527 | 19589.62 | 5.58% |
| 2024-03-19 | 9.67 | 9.68 | -0.23 | -2.32% | 9.67 | 9.92 | 240842 | 23523.67 | 6.73% |
| 2024-03-18 | 9.35 | 9.91 | 0.62 | 6.67% | 9.29 | 10.20 | 377022 | 36932.21 | 10.54% |
| 2024-03-15 | 9.31 | 9.29 | -0.08 | -0.85% | 9.10 | 9.34 | 164971 | 15190.00 | 4.61% |
| 2024-03-14 | 9.33 | 9.37 | 0.06 | 0.64% | 9.20 | 9.74 | 259341 | 24598.26 | 7.25% |
| 2024-03-13 | 9.39 | 9.31 | -0.10 | -1.06% | 9.24 | 9.45 | 163174 | 15234.38 | 4.56% |
| 2024-03-12 | 9.14 | 9.41 | 0.34 | 3.75% | 9.05 | 9.60 | 261149 | 24316.69 | 7.30% |
| 2024-03-11 | 8.87 | 9.07 | 0.08 | 0.89% | 8.80 | 9.08 | 124726 | 11148.49 | 3.49% |
| 2024-03-08 | 8.82 | 8.99 | 0.23 | 2.63% | 8.68 | 9.10 | 140703 | 12550.27 | 3.93% |
| 2024-03-07 | 9.10 | 8.76 | -0.32 | -3.52% | 8.76 | 9.16 | 165255 | 14748.22 | 4.62% |
| 2024-03-06 | 8.79 | 9.08 | 0.25 | 2.83% | 8.78 | 9.19 | 193241 | 17472.63 | 5.40% |
| 2024-03-05 | 9.08 | 8.83 | -0.41 | -4.44% | 8.81 | 9.10 | 188297 | 16836.59 | 5.26% |
| 2024-03-04 | 8.95 | 9.24 | 0.37 | 4.17% | 8.83 | 9.31 | 265678 | 24219.67 | 7.42% |
| 2024-03-01 | 8.55 | 8.87 | 0.36 | 4.23% | 8.55 | 9.00 | 187075 | 16464.60 | 5.23% |
| 2024-02-29 | 8.01 | 8.51 | 0.39 | 4.80% | 8.01 | 8.56 | 147333 | 12377.43 | 4.12% |
| 2024-02-28 | 9.09 | 8.12 | -0.93 | -10.28% | 8.11 | 9.13 | 268985 | 23406.61 | 7.52% |
| 2024-02-27 | 8.63 | 9.05 | 0.34 | 3.90% | 8.59 | 9.11 | 204767 | 18156.19 | 5.72% |
| 2024-02-26 | 8.60 | 8.71 | -0.08 | -0.91% | 8.47 | 8.89 | 196004 | 17096.78 | 5.48% |
| 2024-02-23 | 8.42 | 8.79 | 0.44 | 5.27% | 8.42 | 9.02 | 208099 | 18112.51 | 5.82% |
| 2024-02-22 | 8.15 | 8.35 | 0.42 | 5.30% | 8.01 | 8.57 | 190250 | 15848.69 | 5.32% |
| 2024-02-21 | 7.81 | 7.93 | 0.00 | 0.00% | 7.73 | 8.18 | 146669 | 11787.15 | 4.10% |
| 2024-02-20 | 7.77 | 7.93 | -0.02 | -0.25% | 7.65 | 8.11 | 142465 | 11288.14 | 3.98% |
| 2024-02-19 | 7.55 | 7.95 | 0.59 | 8.02% | 7.55 | 7.95 | 159286 | 12350.07 | 4.45% |
| 2024-02-08 | 6.72 | 7.36 | 0.59 | 8.71% | 6.72 | 7.38 | 144916 | 10323.20 | 4.05% |
| 2024-02-07 | 7.04 | 6.77 | -0.21 | -3.01% | 6.75 | 7.24 | 118845 | 8306.15 | 3.32% |
| 2024-02-06 | 6.46 | 6.98 | 0.30 | 4.49% | 6.11 | 7.24 | 129694 | 8636.89 | 3.62% |
| 2024-02-05 | 7.42 | 6.68 | -0.79 | -10.58% | 6.51 | 7.42 | 146206 | 10074.42 | 4.09% |
| 2024-02-02 | 7.85 | 7.47 | -0.30 | -3.86% | 7.07 | 8.07 | 140184 | 10686.31 | 3.92% |
| 2024-02-01 | 8.05 | 7.77 | -0.49 | -5.93% | 7.51 | 8.16 | 142021 | 11120.90 | 3.97% |
| 2024-01-31 | 8.70 | 8.26 | -0.69 | -7.71% | 8.20 | 9.08 | 166393 | 14320.83 | 4.65% |
| 2024-01-30 | 8.35 | 8.95 | 0.54 | 6.42% | 8.13 | 9.20 | 224890 | 19902.99 | 6.35% |