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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.23 | 8.35 | 0.25 | 3.09% | 8.11 | 8.85 | 57597 | 4882.44 | 3.60% |
| 2024-05-08 | 8.27 | 8.10 | -0.17 | -2.06% | 8.08 | 8.31 | 26486 | 2164.13 | 1.66% |
| 2024-05-07 | 8.10 | 8.27 | 0.08 | 0.98% | 8.07 | 8.31 | 40168 | 3290.24 | 2.51% |
| 2024-05-06 | 8.13 | 8.19 | 0.29 | 3.67% | 7.91 | 8.24 | 35119 | 2846.14 | 2.19% |
| 2024-04-30 | 8.12 | 7.90 | -0.13 | -1.62% | 7.77 | 8.15 | 40233 | 3180.29 | 2.51% |
| 2024-04-29 | 7.65 | 8.03 | 0.38 | 4.97% | 7.65 | 8.07 | 50510 | 4002.46 | 3.16% |
| 2024-04-26 | 7.83 | 7.65 | -0.03 | -0.39% | 7.44 | 7.90 | 42691 | 3261.57 | 2.67% |
| 2024-04-25 | 7.70 | 7.68 | -0.01 | -0.13% | 7.60 | 8.04 | 52308 | 4097.00 | 3.27% |
| 2024-04-24 | 7.47 | 7.69 | 0.23 | 3.08% | 7.44 | 7.83 | 47061 | 3614.06 | 2.94% |
| 2024-04-23 | 7.43 | 7.46 | 0.12 | 1.63% | 7.42 | 7.64 | 36292 | 2741.09 | 2.27% |
| 2024-04-22 | 7.68 | 7.34 | -0.44 | -5.66% | 7.33 | 7.76 | 38970 | 2908.89 | 2.44% |
| 2024-04-19 | 7.57 | 7.78 | 0.20 | 2.64% | 7.32 | 7.79 | 42500 | 3244.82 | 2.66% |
| 2024-04-18 | 7.93 | 7.58 | -0.33 | -4.17% | 7.56 | 8.17 | 52169 | 4054.26 | 3.26% |
| 2024-04-17 | 7.36 | 7.91 | 0.87 | 12.36% | 7.36 | 8.10 | 45464 | 3553.93 | 2.84% |
| 2024-04-16 | 7.95 | 7.04 | -1.03 | -12.76% | 7.00 | 8.07 | 67577 | 4998.42 | 4.22% |
| 2024-04-15 | 8.66 | 8.07 | -0.71 | -8.09% | 7.88 | 8.85 | 59435 | 4865.11 | 3.71% |
| 2024-04-12 | 8.88 | 8.78 | -0.14 | -1.57% | 8.75 | 9.04 | 26676 | 2364.79 | 1.67% |
| 2024-04-11 | 8.71 | 8.92 | 0.08 | 0.90% | 8.71 | 9.09 | 30350 | 2718.81 | 1.90% |
| 2024-04-10 | 9.15 | 8.84 | -0.37 | -4.02% | 8.74 | 9.29 | 43153 | 3840.36 | 2.70% |
| 2024-04-09 | 8.92 | 9.21 | 0.23 | 2.56% | 8.92 | 9.31 | 50626 | 4648.01 | 3.16% |
| 2024-04-08 | 9.61 | 8.98 | -0.71 | -7.33% | 8.95 | 10.36 | 77590 | 7238.63 | 4.85% |
| 2024-04-03 | 10.43 | 9.69 | -0.81 | -7.71% | 9.65 | 10.46 | 106730 | 10606.62 | 6.67% |
| 2024-04-02 | 9.58 | 10.50 | 0.99 | 10.41% | 9.47 | 10.85 | 131313 | 13684.29 | 8.21% |
| 2024-04-01 | 8.87 | 9.51 | 0.63 | 7.09% | 8.87 | 9.53 | 45282 | 4208.67 | 2.83% |
| 2024-03-29 | 9.00 | 8.88 | 0.04 | 0.45% | 8.81 | 9.04 | 30566 | 2722.72 | 1.91% |
| 2024-03-28 | 8.44 | 8.84 | 0.35 | 4.12% | 8.44 | 8.99 | 40234 | 3537.88 | 2.51% |
| 2024-03-27 | 8.92 | 8.49 | -0.43 | -4.82% | 8.46 | 9.00 | 33252 | 2908.30 | 2.08% |
| 2024-03-26 | 8.99 | 8.92 | 0.08 | 0.90% | 8.50 | 9.04 | 46441 | 4127.85 | 2.90% |
| 2024-03-25 | 9.30 | 8.84 | -0.38 | -4.12% | 8.81 | 9.30 | 42692 | 3866.60 | 2.67% |
| 2024-03-22 | 9.58 | 9.22 | -0.42 | -4.36% | 9.10 | 9.79 | 69610 | 6543.77 | 4.35% |
| 2024-03-21 | 9.89 | 9.64 | -0.13 | -1.33% | 9.44 | 9.89 | 37700 | 3650.83 | 2.36% |
| 2024-03-20 | 9.80 | 9.77 | 0.01 | 0.10% | 9.62 | 9.85 | 36184 | 3521.89 | 2.26% |
| 2024-03-19 | 9.91 | 9.76 | -0.15 | -1.51% | 9.75 | 10.14 | 45612 | 4508.11 | 2.85% |
| 2024-03-18 | 9.95 | 9.91 | 0.01 | 0.10% | 9.79 | 10.13 | 52438 | 5196.21 | 3.28% |
| 2024-03-15 | 9.78 | 9.90 | 0.06 | 0.61% | 9.59 | 9.95 | 46661 | 4556.08 | 2.92% |
| 2024-03-14 | 10.30 | 9.84 | -0.45 | -4.37% | 9.60 | 10.43 | 88746 | 8826.56 | 5.55% |
| 2024-03-13 | 9.68 | 10.29 | 0.54 | 5.54% | 9.62 | 10.40 | 94834 | 9600.87 | 5.93% |
| 2024-03-12 | 9.73 | 9.75 | 0.07 | 0.72% | 9.50 | 10.00 | 92128 | 8987.83 | 5.76% |
| 2024-03-11 | 9.20 | 9.68 | 0.61 | 6.73% | 9.09 | 9.76 | 87839 | 8368.87 | 5.49% |
| 2024-03-08 | 8.90 | 9.07 | 0.11 | 1.23% | 8.71 | 9.30 | 69071 | 6300.62 | 4.32% |
| 2024-03-07 | 8.93 | 8.96 | -0.04 | -0.44% | 8.80 | 9.28 | 69201 | 6276.72 | 4.32% |
| 2024-03-06 | 8.58 | 9.00 | 0.52 | 6.13% | 8.41 | 9.20 | 95774 | 8494.39 | 5.99% |
| 2024-03-05 | 8.84 | 8.48 | -0.37 | -4.18% | 8.40 | 8.90 | 70599 | 6070.31 | 4.41% |
| 2024-03-04 | 8.70 | 8.85 | 0.11 | 1.26% | 8.58 | 9.14 | 85982 | 7633.90 | 5.37% |
| 2024-03-01 | 8.80 | 8.74 | -0.06 | -0.68% | 8.43 | 9.13 | 90762 | 7925.71 | 5.67% |
| 2024-02-29 | 7.88 | 8.80 | 0.63 | 7.71% | 7.88 | 9.00 | 109020 | 9314.55 | 6.81% |
| 2024-02-28 | 8.95 | 8.17 | -0.72 | -8.10% | 8.16 | 9.97 | 154996 | 14213.95 | 9.69% |
| 2024-02-27 | 8.56 | 8.89 | 0.22 | 2.54% | 8.41 | 8.89 | 93286 | 8097.90 | 5.83% |
| 2024-02-26 | 8.82 | 8.67 | -0.47 | -5.14% | 8.35 | 8.89 | 141717 | 12235.34 | 8.86% |
| 2024-02-23 | 7.80 | 9.14 | 1.36 | 17.48% | 7.80 | 9.34 | 167446 | 14632.11 | 10.46% |
| 2024-02-22 | 7.51 | 7.78 | 0.10 | 1.30% | 7.47 | 7.99 | 109568 | 8439.24 | 6.85% |
| 2024-02-21 | 7.98 | 7.68 | -0.30 | -3.76% | 7.51 | 8.59 | 175740 | 14026.23 | 10.98% |
| 2024-02-20 | 6.80 | 7.98 | 1.33 | 20.00% | 6.80 | 7.98 | 102808 | 7556.86 | 6.42% |
| 2024-02-19 | 5.53 | 6.65 | 1.11 | 20.04% | 5.53 | 6.65 | 80238 | 4916.41 | 5.01% |
| 2024-02-08 | 5.01 | 5.54 | 0.53 | 10.58% | 4.50 | 5.64 | 125389 | 6306.62 | 7.84% |
| 2024-02-07 | 6.33 | 5.01 | -1.13 | -18.40% | 4.91 | 6.33 | 128218 | 6863.18 | 8.01% |
| 2024-02-06 | 6.35 | 6.14 | -0.28 | -4.36% | 5.63 | 6.58 | 103755 | 6238.41 | 6.48% |
| 2024-02-05 | 7.77 | 6.42 | -1.42 | -18.11% | 6.30 | 7.80 | 83196 | 5622.68 | 5.20% |
| 2024-02-02 | 8.50 | 7.84 | -0.58 | -6.89% | 7.52 | 8.68 | 52844 | 4250.96 | 3.30% |
| 2024-02-01 | 8.60 | 8.42 | -0.25 | -2.88% | 8.19 | 8.62 | 42007 | 3542.90 | 2.63% |
| 2024-01-31 | 9.46 | 8.67 | -0.71 | -7.57% | 8.55 | 9.54 | 44888 | 4011.94 | 2.81% |
| 2024-01-30 | 9.82 | 9.38 | -0.44 | -4.48% | 9.30 | 9.84 | 36732 | 3519.38 | 2.30% |