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 | 9.18 | 9.97 | 0.91 | 10.04% | 9.16 | 9.97 | 269615 | 26167.85 | 7.40% |
| 2024-05-07 | 8.98 | 9.06 | 0.20 | 2.26% | 8.87 | 9.48 | 360551 | 32844.72 | 9.89% |
| 2024-05-06 | 8.25 | 8.86 | 0.81 | 10.06% | 8.09 | 8.86 | 257543 | 22189.49 | 7.06% |
| 2024-04-30 | 8.05 | 8.05 | 0.08 | 1.00% | 7.95 | 8.18 | 111508 | 8990.07 | 3.06% |
| 2024-04-29 | 7.70 | 7.97 | 0.30 | 3.91% | 7.66 | 7.97 | 104244 | 8196.94 | 2.86% |
| 2024-04-26 | 7.63 | 7.67 | 0.05 | 0.66% | 7.46 | 7.69 | 84468 | 6424.56 | 2.32% |
| 2024-04-25 | 7.46 | 7.62 | 0.07 | 0.93% | 7.44 | 7.75 | 105707 | 8069.13 | 2.90% |
| 2024-04-24 | 7.48 | 7.55 | 0.23 | 3.14% | 7.38 | 7.59 | 111997 | 8395.61 | 3.07% |
| 2024-04-23 | 7.28 | 7.32 | 0.06 | 0.83% | 7.26 | 7.45 | 71463 | 5256.39 | 1.96% |
| 2024-04-22 | 7.39 | 7.26 | -0.12 | -1.63% | 7.17 | 7.45 | 85346 | 6211.98 | 2.34% |
| 2024-04-19 | 7.35 | 7.38 | -0.06 | -0.81% | 7.28 | 7.60 | 89291 | 6634.74 | 2.45% |
| 2024-04-18 | 7.57 | 7.44 | -0.13 | -1.72% | 7.41 | 7.77 | 119630 | 8984.86 | 3.28% |
| 2024-04-17 | 6.99 | 7.57 | 0.51 | 7.22% | 6.96 | 7.62 | 184603 | 13771.57 | 5.06% |
| 2024-04-16 | 7.71 | 7.06 | -0.78 | -9.95% | 7.06 | 7.85 | 239094 | 17339.61 | 6.56% |
| 2024-04-15 | 8.13 | 7.84 | -0.52 | -6.22% | 7.70 | 8.59 | 280691 | 22694.59 | 7.70% |
| 2024-04-12 | 8.80 | 8.36 | -0.47 | -5.32% | 8.25 | 8.99 | 333239 | 28322.31 | 9.14% |
| 2024-04-11 | 8.67 | 8.83 | -0.24 | -2.65% | 8.29 | 9.07 | 345599 | 30236.91 | 9.48% |
| 2024-04-10 | 8.82 | 9.07 | -0.73 | -7.45% | 8.82 | 10.19 | 593649 | 54695.00 | 16.28% |
| 2024-04-09 | 10.11 | 9.80 | 0.46 | 4.93% | 9.64 | 10.27 | 754289 | 76281.19 | 20.69% |
| 2024-04-08 | 8.40 | 9.34 | 0.85 | 10.01% | 8.30 | 9.34 | 309726 | 28259.37 | 8.50% |
| 2024-04-03 | 8.18 | 8.49 | 0.31 | 3.79% | 8.00 | 8.75 | 151050 | 12665.72 | 4.14% |
| 2024-04-02 | 8.21 | 8.18 | -0.09 | -1.09% | 8.14 | 8.35 | 93820 | 7744.18 | 2.57% |
| 2024-04-01 | 8.20 | 8.27 | 0.07 | 0.85% | 8.11 | 8.29 | 81084 | 6666.76 | 2.22% |
| 2024-03-29 | 8.03 | 8.20 | 0.15 | 1.86% | 7.96 | 8.25 | 108749 | 8882.05 | 2.98% |
| 2024-03-28 | 7.97 | 8.05 | 0.19 | 2.42% | 7.90 | 8.14 | 88056 | 7056.37 | 2.42% |
| 2024-03-27 | 8.25 | 7.86 | -0.50 | -5.98% | 7.85 | 8.34 | 97979 | 7937.06 | 2.69% |
| 2024-03-26 | 7.97 | 8.36 | 0.31 | 3.85% | 7.96 | 8.40 | 136321 | 11157.63 | 3.74% |
| 2024-03-25 | 8.08 | 8.05 | -0.08 | -0.98% | 8.00 | 8.22 | 101095 | 8203.43 | 2.77% |
| 2024-03-22 | 8.27 | 8.13 | -0.14 | -1.69% | 8.13 | 8.35 | 122446 | 10081.34 | 3.36% |
| 2024-03-21 | 8.21 | 8.27 | -0.07 | -0.84% | 8.12 | 8.36 | 143310 | 11803.22 | 3.93% |
| 2024-03-20 | 8.60 | 8.34 | -0.08 | -0.95% | 8.20 | 8.69 | 280656 | 23457.77 | 7.70% |
| 2024-03-19 | 7.78 | 8.42 | 0.77 | 10.07% | 7.76 | 8.42 | 135192 | 11225.69 | 3.71% |
| 2024-03-18 | 7.55 | 7.65 | 0.04 | 0.53% | 7.47 | 7.67 | 96471 | 7320.87 | 2.65% |
| 2024-03-15 | 7.34 | 7.61 | 0.16 | 2.15% | 7.34 | 7.70 | 121666 | 9215.81 | 3.34% |
| 2024-03-14 | 7.56 | 7.45 | -0.12 | -1.59% | 7.32 | 7.57 | 108771 | 8078.84 | 2.98% |
| 2024-03-13 | 7.71 | 7.57 | -0.23 | -2.95% | 7.41 | 7.75 | 184252 | 13913.58 | 5.05% |
| 2024-03-12 | 7.94 | 7.80 | -0.41 | -4.99% | 7.65 | 7.98 | 226902 | 17736.28 | 6.22% |
| 2024-03-11 | 7.60 | 8.21 | 0.59 | 7.74% | 7.49 | 8.38 | 294111 | 23571.62 | 8.07% |
| 2024-03-08 | 7.46 | 7.62 | 0.18 | 2.42% | 7.30 | 7.99 | 336230 | 25709.62 | 9.22% |
| 2024-03-07 | 6.76 | 7.44 | 0.68 | 10.06% | 6.66 | 7.44 | 264247 | 19085.35 | 7.25% |
| 2024-03-06 | 6.50 | 6.76 | 0.31 | 4.81% | 6.48 | 6.80 | 112897 | 7543.32 | 3.10% |
| 2024-03-05 | 6.55 | 6.45 | -0.12 | -1.83% | 6.41 | 6.57 | 52682 | 3409.39 | 1.45% |
| 2024-03-04 | 6.45 | 6.57 | 0.12 | 1.86% | 6.37 | 6.57 | 60284 | 3916.00 | 1.65% |
| 2024-03-01 | 6.40 | 6.45 | 0.05 | 0.78% | 6.39 | 6.52 | 57218 | 3692.59 | 1.57% |
| 2024-02-29 | 6.18 | 6.40 | 0.22 | 3.56% | 6.15 | 6.41 | 84112 | 5291.90 | 2.31% |
| 2024-02-28 | 6.65 | 6.18 | -0.47 | -7.07% | 6.18 | 6.81 | 107667 | 7026.74 | 2.95% |
| 2024-02-27 | 6.57 | 6.65 | 0.09 | 1.37% | 6.50 | 6.65 | 62063 | 4080.86 | 1.70% |
| 2024-02-26 | 6.66 | 6.56 | -0.12 | -1.80% | 6.49 | 6.76 | 96825 | 6389.95 | 2.66% |
| 2024-02-23 | 6.41 | 6.68 | 0.34 | 5.36% | 6.35 | 6.69 | 87149 | 5703.08 | 2.39% |
| 2024-02-22 | 6.15 | 6.34 | 0.20 | 3.26% | 6.09 | 6.35 | 64650 | 4050.25 | 1.77% |
| 2024-02-21 | 5.96 | 6.14 | 0.17 | 2.85% | 5.90 | 6.28 | 65853 | 4037.63 | 1.81% |
| 2024-02-20 | 5.85 | 5.97 | 0.12 | 2.05% | 5.70 | 5.98 | 73324 | 4316.22 | 2.01% |
| 2024-02-19 | 5.58 | 5.85 | 0.31 | 5.60% | 5.58 | 5.89 | 109085 | 6308.70 | 2.99% |
| 2024-02-08 | 5.19 | 5.54 | 0.35 | 6.74% | 5.07 | 5.56 | 144911 | 7678.77 | 3.97% |
| 2024-02-07 | 5.72 | 5.19 | -0.57 | -9.90% | 5.18 | 5.73 | 184249 | 9794.94 | 5.05% |
| 2024-02-06 | 5.72 | 5.76 | -0.22 | -3.68% | 5.38 | 6.01 | 125631 | 7081.89 | 3.45% |
| 2024-02-05 | 6.53 | 5.98 | -0.66 | -9.94% | 5.98 | 6.54 | 94376 | 5737.83 | 2.59% |
| 2024-02-02 | 6.92 | 6.64 | -0.28 | -4.05% | 6.40 | 7.09 | 67620 | 4559.13 | 1.85% |
| 2024-02-01 | 7.12 | 6.92 | -0.33 | -4.55% | 6.88 | 7.29 | 77395 | 5440.16 | 2.12% |
| 2024-01-31 | 7.48 | 7.25 | -0.24 | -3.20% | 7.23 | 7.73 | 70956 | 5298.63 | 1.95% |
| 2024-01-30 | 7.76 | 7.49 | -0.24 | -3.10% | 7.45 | 7.77 | 49485 | 3760.10 | 1.36% |