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 | 8.44 | 8.49 | -0.05 | -0.59% | 8.40 | 8.64 | 72034 | 6141.78 | 2.28% |
| 2024-05-08 | 8.85 | 8.54 | -0.29 | -3.28% | 8.49 | 8.85 | 100876 | 8688.05 | 3.19% |
| 2024-05-07 | 9.06 | 9.03 | -0.19 | -2.06% | 8.86 | 9.13 | 113428 | 10202.79 | 3.59% |
| 2024-05-06 | 8.83 | 9.22 | 0.31 | 3.48% | 8.74 | 9.32 | 154402 | 13878.38 | 4.89% |
| 2024-04-30 | 8.58 | 8.91 | 0.24 | 2.77% | 8.53 | 9.17 | 161100 | 14318.50 | 5.10% |
| 2024-04-29 | 8.41 | 8.67 | 0.17 | 2.00% | 8.34 | 8.77 | 108078 | 9334.35 | 3.42% |
| 2024-04-26 | 8.35 | 8.50 | -0.01 | -0.12% | 8.30 | 8.70 | 133514 | 11317.40 | 4.22% |
| 2024-04-25 | 8.01 | 8.51 | 0.35 | 4.29% | 7.87 | 8.51 | 158136 | 13050.50 | 5.00% |
| 2024-04-24 | 8.23 | 8.16 | -0.22 | -2.63% | 7.85 | 8.24 | 129512 | 10418.89 | 4.10% |
| 2024-04-23 | 8.26 | 8.38 | -0.15 | -1.76% | 8.04 | 8.59 | 161764 | 13451.25 | 5.12% |
| 2024-04-22 | 9.51 | 8.53 | -0.93 | -9.83% | 8.49 | 9.98 | 228671 | 20801.45 | 7.24% |
| 2024-04-19 | 9.27 | 9.46 | -0.25 | -2.57% | 9.10 | 9.78 | 230964 | 21758.99 | 7.31% |
| 2024-04-18 | 9.61 | 9.71 | -0.15 | -1.52% | 9.61 | 10.74 | 304150 | 30906.96 | 9.62% |
| 2024-04-17 | 8.87 | 9.86 | 0.49 | 5.23% | 8.84 | 10.30 | 303511 | 29219.77 | 9.60% |
| 2024-04-16 | 8.27 | 9.37 | 0.15 | 1.63% | 7.88 | 9.99 | 261920 | 23342.58 | 8.29% |
| 2024-04-15 | 9.42 | 9.22 | 0.34 | 3.83% | 8.21 | 10.50 | 295419 | 27590.27 | 9.35% |
| 2024-04-12 | 7.50 | 8.88 | 1.48 | 20.00% | 7.50 | 8.88 | 86323 | 7511.35 | 2.73% |
| 2024-04-11 | 7.45 | 7.40 | -0.06 | -0.80% | 7.15 | 7.58 | 18168 | 1351.68 | 0.57% |
| 2024-04-10 | 7.65 | 7.46 | -0.23 | -2.99% | 7.34 | 7.71 | 26129 | 1950.25 | 0.83% |
| 2024-04-09 | 7.50 | 7.69 | 0.19 | 2.53% | 7.35 | 7.75 | 23568 | 1796.11 | 0.75% |
| 2024-04-08 | 7.76 | 7.50 | -0.30 | -3.85% | 7.49 | 7.80 | 24284 | 1842.63 | 0.77% |
| 2024-04-03 | 7.85 | 7.80 | -0.06 | -0.76% | 7.78 | 7.92 | 25587 | 2004.24 | 0.81% |
| 2024-04-02 | 7.73 | 7.86 | 0.10 | 1.29% | 7.70 | 7.90 | 29857 | 2335.13 | 0.94% |
| 2024-04-01 | 7.59 | 7.76 | 0.20 | 2.65% | 7.56 | 7.76 | 38407 | 2953.36 | 1.22% |
| 2024-03-29 | 7.49 | 7.56 | 0.06 | 0.80% | 7.43 | 7.73 | 24738 | 1865.89 | 0.78% |
| 2024-03-28 | 7.27 | 7.50 | 0.24 | 3.31% | 7.26 | 7.63 | 22110 | 1655.69 | 0.70% |
| 2024-03-27 | 7.52 | 7.26 | -0.27 | -3.59% | 7.21 | 7.57 | 16678 | 1235.02 | 0.53% |
| 2024-03-26 | 7.50 | 7.53 | 0.09 | 1.21% | 7.37 | 7.57 | 13514 | 1008.36 | 0.43% |
| 2024-03-25 | 7.56 | 7.44 | -0.12 | -1.59% | 7.43 | 7.66 | 18613 | 1405.98 | 0.59% |
| 2024-03-22 | 7.71 | 7.56 | -0.19 | -2.45% | 7.49 | 7.80 | 18340 | 1389.31 | 0.58% |
| 2024-03-21 | 7.73 | 7.75 | 0.02 | 0.26% | 7.58 | 7.81 | 23968 | 1847.53 | 0.76% |
| 2024-03-20 | 7.64 | 7.73 | 0.12 | 1.58% | 7.54 | 7.75 | 17968 | 1375.44 | 0.57% |
| 2024-03-19 | 7.57 | 7.61 | 0.04 | 0.53% | 7.51 | 7.68 | 22584 | 1716.42 | 0.71% |
| 2024-03-18 | 7.60 | 7.57 | 0.05 | 0.66% | 7.40 | 7.60 | 31560 | 2361.86 | 1.00% |
| 2024-03-15 | 7.53 | 7.52 | 0.09 | 1.21% | 7.39 | 7.57 | 21820 | 1628.79 | 0.69% |
| 2024-03-14 | 7.38 | 7.43 | 0.05 | 0.68% | 7.30 | 7.47 | 23668 | 1750.29 | 0.75% |
| 2024-03-13 | 7.43 | 7.38 | -0.04 | -0.54% | 7.28 | 7.45 | 17540 | 1289.45 | 0.55% |
| 2024-03-12 | 7.25 | 7.42 | 0.20 | 2.77% | 7.21 | 7.42 | 29717 | 2178.17 | 0.94% |
| 2024-03-11 | 7.05 | 7.22 | 0.11 | 1.55% | 7.04 | 7.22 | 23634 | 1682.54 | 0.75% |
| 2024-03-08 | 7.15 | 7.11 | -0.02 | -0.28% | 7.01 | 7.19 | 15948 | 1131.31 | 0.50% |
| 2024-03-07 | 7.18 | 7.13 | -0.01 | -0.14% | 7.09 | 7.31 | 25387 | 1826.71 | 0.80% |
| 2024-03-06 | 7.12 | 7.14 | 0.04 | 0.56% | 7.01 | 7.20 | 13800 | 982.43 | 0.44% |
| 2024-03-05 | 7.17 | 7.10 | -0.03 | -0.42% | 7.07 | 7.25 | 25506 | 1823.55 | 0.81% |
| 2024-03-04 | 7.33 | 7.13 | -0.13 | -1.79% | 7.03 | 7.38 | 24154 | 1728.23 | 0.76% |
| 2024-03-01 | 7.16 | 7.26 | 0.11 | 1.54% | 7.08 | 7.27 | 23868 | 1711.63 | 0.76% |
| 2024-02-29 | 6.95 | 7.15 | 0.16 | 2.29% | 6.88 | 7.17 | 34998 | 2474.17 | 1.11% |
| 2024-02-28 | 7.63 | 6.99 | -0.64 | -8.39% | 6.94 | 7.67 | 59519 | 4406.36 | 1.88% |
| 2024-02-27 | 7.58 | 7.63 | -0.12 | -1.55% | 7.45 | 7.68 | 47641 | 3599.84 | 1.51% |
| 2024-02-26 | 7.32 | 7.75 | 0.50 | 6.90% | 7.30 | 8.08 | 54662 | 4177.62 | 1.73% |
| 2024-02-23 | 6.98 | 7.25 | 0.28 | 4.02% | 6.92 | 7.27 | 25526 | 1812.81 | 0.81% |
| 2024-02-22 | 6.79 | 6.97 | 0.15 | 2.20% | 6.77 | 7.03 | 19722 | 1366.19 | 0.62% |
| 2024-02-21 | 6.58 | 6.82 | 0.15 | 2.25% | 6.58 | 7.09 | 27441 | 1889.14 | 0.87% |
| 2024-02-20 | 6.63 | 6.67 | 0.06 | 0.91% | 6.50 | 6.80 | 32418 | 2168.90 | 1.03% |
| 2024-02-19 | 6.38 | 6.61 | 0.27 | 4.26% | 6.38 | 6.86 | 45796 | 3045.75 | 1.45% |
| 2024-02-08 | 5.77 | 6.34 | 0.49 | 8.38% | 5.68 | 6.45 | 38875 | 2355.45 | 1.23% |
| 2024-02-07 | 6.20 | 5.85 | -0.40 | -6.40% | 5.69 | 6.21 | 52632 | 3094.93 | 1.67% |
| 2024-02-06 | 5.60 | 6.25 | 0.10 | 1.63% | 5.50 | 6.66 | 62422 | 3765.37 | 1.98% |
| 2024-02-05 | 6.84 | 6.15 | -0.80 | -11.51% | 5.90 | 6.86 | 56419 | 3500.87 | 1.79% |
| 2024-02-02 | 7.35 | 6.95 | -0.40 | -5.44% | 6.62 | 7.58 | 33703 | 2373.93 | 1.07% |
| 2024-02-01 | 7.41 | 7.35 | -0.24 | -3.16% | 7.16 | 7.79 | 30244 | 2224.38 | 0.96% |
| 2024-01-31 | 8.19 | 7.59 | -0.26 | -3.31% | 7.46 | 8.19 | 36959 | 2821.86 | 1.17% |