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 | 8.88 | 8.83 | -0.05 | -0.56% | 8.73 | 8.92 | 1529870 | 134995.02 | 2.14% |
| 2024-05-08 | 9.18 | 8.88 | -0.54 | -5.73% | 8.84 | 9.25 | 2744350 | 247337.55 | 3.84% |
| 2024-05-07 | 8.91 | 9.42 | 0.66 | 7.53% | 8.91 | 9.64 | 4381687 | 413056.75 | 6.13% |
| 2024-05-06 | 8.75 | 8.76 | 0.23 | 2.70% | 8.68 | 9.06 | 1499728 | 132979.30 | 2.10% |
| 2024-04-30 | 8.70 | 8.53 | -0.14 | -1.61% | 8.44 | 8.78 | 821075 | 70294.92 | 1.15% |
| 2024-04-29 | 8.45 | 8.67 | 0.32 | 3.83% | 8.40 | 8.75 | 1153371 | 99286.87 | 1.61% |
| 2024-04-26 | 8.15 | 8.35 | 0.27 | 3.34% | 8.15 | 8.38 | 1000227 | 82993.52 | 1.40% |
| 2024-04-25 | 8.11 | 8.08 | -0.12 | -1.46% | 8.05 | 8.19 | 593926 | 48152.88 | 0.83% |
| 2024-04-24 | 7.93 | 8.20 | 0.28 | 3.54% | 7.93 | 8.22 | 870247 | 70680.24 | 1.22% |
| 2024-04-23 | 7.93 | 7.92 | 0.03 | 0.38% | 7.81 | 8.06 | 600388 | 47568.95 | 0.84% |
| 2024-04-22 | 7.85 | 7.89 | -0.09 | -1.13% | 7.59 | 7.96 | 752750 | 58789.04 | 1.05% |
| 2024-04-19 | 8.11 | 7.98 | -0.22 | -2.68% | 7.90 | 8.16 | 914270 | 73116.11 | 1.28% |
| 2024-04-18 | 8.30 | 8.20 | -0.19 | -2.26% | 8.11 | 8.38 | 848646 | 69870.08 | 1.19% |
| 2024-04-17 | 8.07 | 8.39 | 0.40 | 5.01% | 8.07 | 8.45 | 1028849 | 85593.48 | 1.44% |
| 2024-04-16 | 8.40 | 7.99 | -0.46 | -5.44% | 7.95 | 8.55 | 1380185 | 112692.45 | 1.93% |
| 2024-04-15 | 8.59 | 8.45 | -0.21 | -2.42% | 8.33 | 8.73 | 1239242 | 105556.12 | 1.73% |
| 2024-04-12 | 8.70 | 8.66 | -0.26 | -2.91% | 8.66 | 8.98 | 1891902 | 166430.19 | 2.65% |
| 2024-04-11 | 8.28 | 8.92 | 0.70 | 8.52% | 8.25 | 9.04 | 2983708 | 264413.16 | 4.18% |
| 2024-04-10 | 8.49 | 8.22 | -0.27 | -3.18% | 8.15 | 8.49 | 654389 | 54150.93 | 0.92% |
| 2024-04-09 | 8.38 | 8.49 | 0.18 | 2.17% | 8.20 | 8.53 | 697668 | 58627.18 | 0.98% |
| 2024-04-08 | 8.45 | 8.31 | -0.17 | -2.00% | 8.30 | 8.46 | 635603 | 53179.46 | 0.89% |
| 2024-04-03 | 8.65 | 8.48 | -0.20 | -2.30% | 8.41 | 8.67 | 654523 | 55634.18 | 0.92% |
| 2024-04-02 | 8.83 | 8.68 | -0.20 | -2.25% | 8.62 | 8.85 | 765904 | 66724.85 | 1.07% |
| 2024-04-01 | 8.73 | 8.88 | 0.16 | 1.83% | 8.73 | 8.90 | 817222 | 72185.01 | 1.14% |
| 2024-03-29 | 8.73 | 8.72 | -0.13 | -1.47% | 8.53 | 8.77 | 979127 | 84713.88 | 1.37% |
| 2024-03-28 | 8.31 | 8.85 | 0.54 | 6.50% | 8.30 | 8.99 | 1859437 | 162141.05 | 2.60% |
| 2024-03-27 | 8.85 | 8.31 | -0.60 | -6.73% | 8.30 | 8.86 | 1375588 | 117364.01 | 1.93% |
| 2024-03-26 | 9.20 | 8.91 | -0.44 | -4.71% | 8.82 | 9.28 | 1858462 | 167551.62 | 2.60% |
| 2024-03-25 | 9.50 | 9.35 | 0.13 | 1.41% | 9.33 | 9.87 | 2563907 | 246515.44 | 3.59% |
| 2024-03-22 | 9.32 | 9.22 | -0.17 | -1.81% | 9.09 | 9.41 | 1335049 | 123253.23 | 1.87% |
| 2024-03-21 | 9.58 | 9.39 | -0.06 | -0.63% | 9.37 | 9.71 | 1683062 | 160238.94 | 2.36% |
| 2024-03-20 | 9.18 | 9.45 | 0.20 | 2.16% | 9.14 | 9.55 | 1768773 | 166431.05 | 2.48% |
| 2024-03-19 | 9.40 | 9.25 | -0.19 | -2.01% | 9.24 | 9.46 | 1272776 | 118885.57 | 1.78% |
| 2024-03-18 | 9.18 | 9.44 | 0.30 | 3.28% | 9.10 | 9.44 | 1664728 | 154210.72 | 2.33% |
| 2024-03-15 | 9.10 | 9.14 | 0.04 | 0.44% | 8.91 | 9.14 | 1059238 | 95590.49 | 1.48% |
| 2024-03-14 | 9.17 | 9.10 | -0.21 | -2.26% | 8.98 | 9.22 | 1458414 | 132724.89 | 2.04% |
| 2024-03-13 | 9.29 | 9.31 | 0.10 | 1.09% | 9.21 | 9.51 | 1922794 | 179507.64 | 2.69% |
| 2024-03-12 | 9.43 | 9.21 | -0.13 | -1.39% | 9.18 | 9.44 | 1339977 | 124287.73 | 1.88% |
| 2024-03-11 | 9.07 | 9.34 | 0.11 | 1.19% | 8.95 | 9.35 | 1520742 | 139650.12 | 2.13% |
| 2024-03-08 | 9.18 | 9.23 | 0.08 | 0.87% | 9.04 | 9.28 | 1485280 | 136313.41 | 2.08% |
| 2024-03-07 | 9.51 | 9.15 | -0.38 | -3.99% | 9.11 | 9.63 | 2050286 | 191621.62 | 2.87% |
| 2024-03-06 | 9.51 | 9.53 | -0.16 | -1.65% | 9.37 | 9.70 | 2000944 | 190621.88 | 2.80% |
| 2024-03-05 | 9.80 | 9.69 | -0.30 | -3.00% | 9.56 | 9.99 | 2821916 | 275680.94 | 3.95% |
| 2024-03-04 | 9.79 | 9.99 | 0.34 | 3.52% | 9.63 | 10.20 | 4404500 | 437612.59 | 6.16% |
| 2024-03-01 | 8.78 | 9.65 | 0.88 | 10.03% | 8.73 | 9.65 | 3480811 | 324130.09 | 4.87% |
| 2024-02-29 | 8.45 | 8.77 | 0.32 | 3.79% | 8.43 | 8.83 | 1963283 | 170336.53 | 2.75% |
| 2024-02-28 | 9.00 | 8.45 | -0.38 | -4.30% | 8.45 | 9.17 | 3365811 | 298672.72 | 4.71% |
| 2024-02-27 | 7.97 | 8.83 | 0.80 | 9.96% | 7.93 | 8.83 | 2713908 | 230067.72 | 3.80% |
| 2024-02-26 | 8.03 | 8.03 | -0.02 | -0.25% | 7.92 | 8.18 | 1296720 | 104531.87 | 1.81% |
| 2024-02-23 | 8.05 | 8.05 | 0.13 | 1.64% | 7.87 | 8.09 | 1418431 | 112924.09 | 1.99% |
| 2024-02-22 | 7.80 | 7.92 | 0.20 | 2.59% | 7.80 | 8.07 | 1383516 | 109691.27 | 1.94% |
| 2024-02-21 | 7.64 | 7.72 | -0.06 | -0.77% | 7.59 | 7.98 | 1423056 | 110544.94 | 1.99% |
| 2024-02-20 | 7.71 | 7.78 | 0.00 | 0.00% | 7.59 | 7.93 | 1584244 | 122745.44 | 2.22% |
| 2024-02-19 | 7.59 | 7.78 | 0.61 | 8.51% | 7.42 | 7.81 | 1944799 | 147817.88 | 2.72% |
| 2024-02-08 | 6.95 | 7.17 | 0.24 | 3.46% | 6.95 | 7.20 | 1187314 | 84280.84 | 1.66% |
| 2024-02-07 | 6.75 | 6.93 | -0.07 | -1.00% | 6.70 | 7.08 | 1409199 | 97193.36 | 1.97% |
| 2024-02-06 | 6.31 | 7.00 | 0.61 | 9.55% | 6.24 | 7.03 | 1720578 | 116864.69 | 2.41% |
| 2024-02-05 | 6.73 | 6.39 | -0.38 | -5.61% | 6.19 | 6.74 | 1156895 | 74675.55 | 1.62% |
| 2024-02-02 | 7.06 | 6.77 | -0.29 | -4.11% | 6.52 | 7.20 | 1027749 | 70432.36 | 1.44% |
| 2024-02-01 | 6.79 | 7.06 | 0.23 | 3.37% | 6.70 | 7.24 | 1001942 | 70421.20 | 1.40% |
| 2024-01-31 | 7.28 | 6.83 | -0.48 | -6.57% | 6.83 | 7.34 | 1016852 | 71418.39 | 1.42% |