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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.420 | 8.140 | -0.290 | -3.44% | 8.000 | 8.420 | 16407 | 1332.190 | 2.73% |
| 2024-05-14 | 8.580 | 8.430 | -0.150 | -1.75% | 8.300 | 8.600 | 7739 | 652.434 | 1.29% |
| 2024-05-13 | 8.640 | 8.580 | -0.100 | -1.15% | 8.480 | 8.790 | 7447 | 641.493 | 1.24% |
| 2024-05-10 | 8.660 | 8.680 | 0.030 | 0.35% | 8.510 | 8.810 | 9608 | 834.036 | 1.60% |
| 2024-05-09 | 8.690 | 8.650 | -0.030 | -0.35% | 8.500 | 8.690 | 11398 | 980.965 | 1.90% |
| 2024-05-08 | 8.500 | 8.680 | -0.020 | -0.23% | 8.490 | 8.970 | 15520 | 1355.990 | 2.58% |
| 2024-05-07 | 9.010 | 8.700 | -0.220 | -2.47% | 8.600 | 9.590 | 20265 | 1844.812 | 3.37% |
| 2024-05-06 | 8.690 | 8.920 | 0.370 | 4.33% | 8.610 | 8.980 | 21165 | 1857.931 | 3.52% |
| 2024-04-30 | 8.380 | 8.550 | 0.180 | 2.15% | 8.230 | 8.600 | 13961 | 1177.676 | 2.32% |
| 2024-04-29 | 8.190 | 8.370 | 0.150 | 1.82% | 7.990 | 8.600 | 20762 | 1728.963 | 3.45% |
| 2024-04-26 | 8.090 | 8.220 | 0.170 | 2.11% | 7.920 | 8.450 | 16708 | 1370.594 | 2.78% |
| 2024-04-25 | 8.170 | 8.050 | -0.170 | -2.07% | 8.030 | 8.280 | 16641 | 1354.730 | 2.77% |
| 2024-04-24 | 8.290 | 8.220 | 0.110 | 1.36% | 8.160 | 8.520 | 21376 | 1768.119 | 3.56% |
| 2024-04-23 | 8.380 | 8.110 | -0.250 | -2.99% | 8.090 | 8.400 | 16544 | 1358.495 | 2.75% |
| 2024-04-22 | 8.210 | 8.360 | -0.080 | -0.95% | 8.020 | 8.550 | 24357 | 2002.763 | 4.05% |
| 2024-04-19 | 8.950 | 8.440 | -1.060 | -11.16% | 8.300 | 8.950 | 61822 | 5352.275 | 10.29% |
| 2024-04-18 | 7.680 | 9.500 | 2.020 | 27.01% | 7.680 | 9.720 | 87552 | 8173.391 | 14.57% |
| 2024-04-17 | 7.250 | 7.480 | 0.330 | 4.62% | 7.230 | 7.640 | 9363 | 699.711 | 1.79% |
| 2024-04-16 | 7.820 | 7.150 | -0.740 | -9.38% | 7.120 | 7.890 | 13456 | 991.687 | 2.58% |
| 2024-04-15 | 8.180 | 7.890 | -0.300 | -3.66% | 7.800 | 8.380 | 13637 | 1088.139 | 2.61% |
| 2024-04-12 | 8.040 | 8.190 | 0.060 | 0.74% | 8.000 | 8.430 | 11707 | 965.866 | 2.24% |
| 2024-04-11 | 8.360 | 8.130 | -0.320 | -3.79% | 8.070 | 8.520 | 11484 | 955.429 | 2.20% |
| 2024-04-10 | 8.180 | 8.450 | 0.200 | 2.42% | 8.180 | 8.840 | 21065 | 1799.259 | 4.03% |
| 2024-04-09 | 7.880 | 8.250 | 0.490 | 6.31% | 7.790 | 8.300 | 12929 | 1041.116 | 2.48% |
| 2024-04-08 | 8.300 | 7.760 | -0.510 | -6.17% | 7.760 | 8.330 | 11990 | 964.540 | 2.30% |
| 2024-04-03 | 8.510 | 8.270 | -0.180 | -2.13% | 8.250 | 8.510 | 8346 | 697.660 | 1.60% |
| 2024-04-02 | 8.570 | 8.450 | -0.090 | -1.05% | 8.450 | 8.620 | 9919 | 844.487 | 1.90% |
| 2024-04-01 | 8.490 | 8.540 | 0.050 | 0.59% | 8.450 | 8.600 | 11307 | 961.940 | 2.16% |
| 2024-03-29 | 8.560 | 8.490 | -0.080 | -0.93% | 8.490 | 8.650 | 8148 | 696.398 | 1.56% |
| 2024-03-28 | 8.690 | 8.570 | -0.020 | -0.23% | 8.510 | 8.800 | 14652 | 1263.026 | 2.81% |
| 2024-03-27 | 8.610 | 8.590 | 0.010 | 0.12% | 8.520 | 8.870 | 14004 | 1222.283 | 2.68% |
| 2024-03-26 | 8.980 | 8.580 | -0.320 | -3.60% | 8.480 | 9.040 | 16203 | 1407.701 | 3.10% |
| 2024-03-25 | 9.560 | 8.900 | -0.660 | -6.90% | 8.900 | 9.660 | 19139 | 1783.395 | 3.66% |
| 2024-03-22 | 9.760 | 9.560 | -0.440 | -4.40% | 9.560 | 9.890 | 24782 | 2407.440 | 4.75% |
| 2024-03-21 | 9.430 | 10.000 | 0.380 | 3.95% | 9.380 | 10.360 | 44104 | 4362.884 | 8.44% |
| 2024-03-20 | 9.550 | 9.620 | 0.130 | 1.37% | 9.400 | 9.890 | 23297 | 2253.265 | 4.46% |
| 2024-03-19 | 9.890 | 9.490 | -0.320 | -3.26% | 9.410 | 9.890 | 18944 | 1823.848 | 3.63% |
| 2024-03-18 | 9.870 | 9.810 | 0.010 | 0.10% | 9.680 | 9.900 | 16376 | 1605.781 | 3.14% |
| 2024-03-15 | 9.470 | 9.800 | 0.320 | 3.38% | 9.300 | 9.930 | 23408 | 2268.508 | 4.48% |
| 2024-03-14 | 9.760 | 9.480 | -0.170 | -1.76% | 9.460 | 10.040 | 21540 | 2098.231 | 4.12% |
| 2024-03-13 | 9.990 | 9.650 | -0.340 | -3.40% | 9.650 | 10.080 | 18610 | 1823.836 | 3.56% |
| 2024-03-12 | 9.960 | 9.990 | 0.060 | 0.60% | 9.910 | 10.380 | 16618 | 1689.635 | 3.18% |
| 2024-03-11 | 9.980 | 9.930 | 0.030 | 0.30% | 9.720 | 9.980 | 16411 | 1611.821 | 3.14% |
| 2024-03-08 | 10.200 | 9.900 | -0.250 | -2.46% | 9.880 | 10.370 | 25341 | 2533.010 | 4.85% |
| 2024-03-07 | 10.600 | 10.150 | -0.650 | -6.02% | 10.080 | 10.790 | 31635 | 3298.372 | 6.06% |
| 2024-03-06 | 10.900 | 10.800 | -0.100 | -0.92% | 10.730 | 11.330 | 24509 | 2696.867 | 4.69% |
| 2024-03-05 | 11.330 | 10.900 | -0.820 | -7.00% | 10.880 | 11.450 | 34031 | 3781.574 | 6.52% |
| 2024-03-04 | 11.300 | 11.720 | 0.460 | 4.09% | 11.270 | 12.170 | 54780 | 6403.066 | 10.49% |
| 2024-03-01 | 11.060 | 11.260 | 0.200 | 1.81% | 10.990 | 11.550 | 30495 | 3442.042 | 5.84% |
| 2024-02-29 | 10.280 | 11.060 | 0.460 | 4.34% | 10.280 | 11.200 | 27546 | 2997.280 | 5.27% |
| 2024-02-28 | 10.610 | 10.600 | 0.000 | 0.00% | 10.250 | 11.250 | 31511 | 3390.148 | 6.03% |
| 2024-02-27 | 10.150 | 10.600 | 0.450 | 4.43% | 10.140 | 10.740 | 26590 | 2790.747 | 5.09% |
| 2024-02-26 | 10.250 | 10.150 | -0.270 | -2.59% | 9.870 | 10.380 | 26902 | 2715.486 | 5.15% |
| 2024-02-23 | 10.890 | 10.420 | -0.440 | -4.05% | 10.310 | 10.950 | 26691 | 2819.732 | 5.11% |
| 2024-02-22 | 11.090 | 10.860 | -0.140 | -1.27% | 10.750 | 11.260 | 19621 | 2151.352 | 3.76% |
| 2024-02-21 | 10.780 | 11.000 | -0.080 | -0.72% | 10.780 | 11.500 | 20537 | 2294.191 | 3.93% |
| 2024-02-20 | 10.560 | 11.080 | 0.430 | 4.04% | 10.350 | 11.370 | 23132 | 2532.673 | 4.43% |
| 2024-02-19 | 10.880 | 10.650 | 0.140 | 1.33% | 10.250 | 10.880 | 19082 | 2002.165 | 3.65% |
| 2024-02-08 | 10.650 | 10.510 | -0.140 | -1.31% | 10.000 | 10.960 | 24399 | 2546.435 | 4.67% |
| 2024-02-07 | 10.830 | 10.650 | 0.010 | 0.09% | 10.500 | 11.650 | 32103 | 3579.670 | 6.15% |
| 2024-02-06 | 9.520 | 10.640 | 0.930 | 9.58% | 9.500 | 10.680 | 28871 | 2983.499 | 5.53% |
| 2024-02-05 | 10.010 | 9.710 | -0.490 | -4.80% | 9.460 | 10.430 | 20423 | 2030.840 | 3.91% |