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 | 8.08 | 8.08 | -0.42 | -4.94% | 8.08 | 8.08 | 1595 | 128.88 | 0.04% |
| 2024-05-07 | 8.50 | 8.50 | -0.45 | -5.03% | 8.50 | 8.50 | 275 | 23.38 | 0.01% |
| 2024-05-06 | 8.95 | 8.95 | -0.47 | -4.99% | 8.95 | 8.95 | 1678 | 150.18 | 0.04% |
| 2024-04-29 | 9.28 | 9.42 | 0.19 | 2.06% | 9.20 | 9.48 | 197896 | 18444.52 | 4.92% |
| 2024-04-26 | 9.30 | 9.23 | 0.17 | 1.88% | 9.16 | 9.42 | 217389 | 20151.71 | 5.40% |
| 2024-04-25 | 8.90 | 9.06 | 0.11 | 1.23% | 8.85 | 9.18 | 157166 | 14228.35 | 3.91% |
| 2024-04-24 | 8.54 | 8.95 | 0.45 | 5.29% | 8.53 | 9.08 | 170884 | 15068.82 | 4.25% |
| 2024-04-23 | 8.58 | 8.50 | -0.01 | -0.12% | 8.49 | 8.65 | 90932 | 7786.01 | 2.26% |
| 2024-04-22 | 8.71 | 8.51 | -0.38 | -4.27% | 8.30 | 8.80 | 130425 | 11128.29 | 3.24% |
| 2024-04-19 | 8.68 | 8.89 | 0.11 | 1.25% | 8.66 | 9.12 | 164759 | 14698.10 | 4.09% |
| 2024-04-18 | 8.85 | 8.78 | -0.05 | -0.57% | 8.60 | 8.96 | 161307 | 14218.73 | 4.01% |
| 2024-04-17 | 8.29 | 8.83 | 0.57 | 6.90% | 8.29 | 8.85 | 188973 | 16444.16 | 4.70% |
| 2024-04-16 | 9.00 | 8.26 | -0.92 | -10.02% | 8.26 | 9.01 | 204947 | 17310.71 | 5.09% |
| 2024-04-15 | 9.96 | 9.18 | -0.85 | -8.47% | 9.03 | 10.03 | 249012 | 23291.65 | 6.19% |
| 2024-04-12 | 9.97 | 10.03 | 0.02 | 0.20% | 9.93 | 10.30 | 151882 | 15399.37 | 3.77% |
| 2024-04-11 | 9.90 | 10.01 | 0.01 | 0.10% | 9.81 | 10.16 | 129925 | 13065.39 | 3.23% |
| 2024-04-10 | 10.51 | 10.00 | -0.50 | -4.76% | 9.88 | 10.53 | 223294 | 22545.93 | 5.55% |
| 2024-04-09 | 10.63 | 10.50 | -0.13 | -1.22% | 10.36 | 10.82 | 183761 | 19310.80 | 4.57% |
| 2024-04-08 | 10.95 | 10.63 | -0.38 | -3.45% | 10.63 | 11.13 | 228272 | 24868.08 | 5.67% |
| 2024-04-03 | 11.51 | 11.01 | -0.57 | -4.92% | 10.91 | 11.59 | 269164 | 29917.45 | 6.69% |
| 2024-04-02 | 12.00 | 11.58 | -0.53 | -4.38% | 11.45 | 12.00 | 399394 | 46602.61 | 9.92% |
| 2024-04-01 | 12.10 | 12.11 | 0.11 | 0.92% | 12.00 | 12.29 | 668618 | 81026.46 | 16.61% |
| 2024-03-29 | 11.20 | 12.00 | 0.53 | 4.62% | 11.15 | 12.54 | 689859 | 82622.28 | 17.14% |
| 2024-03-28 | 10.32 | 11.47 | 0.67 | 6.20% | 10.03 | 11.75 | 614201 | 67558.40 | 15.26% |
| 2024-03-27 | 11.30 | 10.80 | -1.20 | -10.00% | 10.80 | 11.49 | 620460 | 67926.42 | 15.42% |
| 2024-03-26 | 11.53 | 12.00 | 0.46 | 3.99% | 11.26 | 12.69 | 1040829 | 126798.56 | 25.86% |
| 2024-03-25 | 11.54 | 11.54 | 1.05 | 10.01% | 10.85 | 11.54 | 634382 | 72730.28 | 15.76% |
| 2024-03-22 | 9.93 | 10.49 | 0.53 | 5.32% | 9.76 | 10.50 | 422541 | 43177.69 | 10.50% |
| 2024-03-21 | 10.00 | 9.96 | -0.02 | -0.20% | 9.88 | 10.10 | 183642 | 18329.01 | 4.56% |
| 2024-03-20 | 10.05 | 9.98 | -0.02 | -0.20% | 9.87 | 10.13 | 211820 | 21085.28 | 5.26% |
| 2024-03-19 | 9.86 | 10.00 | 0.15 | 1.52% | 9.71 | 10.33 | 294208 | 29407.93 | 7.31% |
| 2024-03-18 | 9.61 | 9.85 | 0.24 | 2.50% | 9.58 | 9.85 | 151233 | 14672.33 | 3.76% |
| 2024-03-15 | 9.68 | 9.61 | -0.07 | -0.72% | 9.48 | 9.69 | 137819 | 13176.32 | 3.42% |
| 2024-03-14 | 9.51 | 9.68 | 0.15 | 1.57% | 9.47 | 9.71 | 177617 | 17040.41 | 4.41% |
| 2024-03-13 | 9.51 | 9.53 | 0.02 | 0.21% | 9.42 | 9.63 | 123749 | 11814.46 | 3.07% |
| 2024-03-12 | 9.44 | 9.51 | 0.11 | 1.17% | 9.35 | 9.59 | 116892 | 11072.05 | 2.90% |
| 2024-03-11 | 9.31 | 9.40 | 0.02 | 0.21% | 9.19 | 9.40 | 108326 | 10085.87 | 2.69% |
| 2024-03-08 | 9.12 | 9.38 | 0.25 | 2.74% | 9.02 | 9.40 | 124850 | 11564.06 | 3.10% |
| 2024-03-07 | 9.43 | 9.13 | -0.25 | -2.67% | 9.11 | 9.45 | 125750 | 11657.25 | 3.12% |
| 2024-03-06 | 9.28 | 9.38 | 0.08 | 0.86% | 9.24 | 9.48 | 133967 | 12556.88 | 3.33% |
| 2024-03-05 | 9.74 | 9.30 | -0.31 | -3.23% | 9.24 | 9.74 | 183178 | 17248.41 | 4.55% |
| 2024-03-04 | 9.32 | 9.61 | 0.31 | 3.33% | 9.21 | 9.61 | 208264 | 19699.65 | 5.17% |
| 2024-03-01 | 9.15 | 9.30 | 0.15 | 1.64% | 9.11 | 9.33 | 149392 | 13809.50 | 3.71% |
| 2024-02-29 | 8.72 | 9.15 | 0.42 | 4.81% | 8.71 | 9.22 | 175056 | 15826.00 | 4.35% |
| 2024-02-28 | 9.69 | 8.73 | -0.83 | -8.68% | 8.70 | 9.79 | 249889 | 23175.86 | 6.21% |
| 2024-02-27 | 9.15 | 9.56 | 0.37 | 4.03% | 9.08 | 9.58 | 175647 | 16400.39 | 4.36% |
| 2024-02-26 | 9.05 | 9.19 | 0.06 | 0.66% | 8.95 | 9.42 | 199985 | 18377.97 | 4.97% |
| 2024-02-23 | 8.85 | 9.13 | 0.42 | 4.82% | 8.72 | 9.14 | 190246 | 17063.91 | 4.73% |
| 2024-02-22 | 8.42 | 8.71 | 0.38 | 4.56% | 8.38 | 8.73 | 183590 | 15798.09 | 4.56% |
| 2024-02-21 | 8.14 | 8.33 | 0.05 | 0.60% | 8.08 | 8.64 | 176808 | 14868.84 | 4.39% |
| 2024-02-20 | 8.02 | 8.28 | 0.26 | 3.24% | 7.82 | 8.28 | 169247 | 13795.28 | 4.21% |
| 2024-02-19 | 7.72 | 8.02 | 0.53 | 7.08% | 7.69 | 8.08 | 202741 | 16021.07 | 5.04% |
| 2024-02-08 | 6.98 | 7.49 | 0.58 | 8.39% | 6.87 | 7.50 | 179236 | 12965.36 | 4.45% |
| 2024-02-07 | 7.30 | 6.91 | -0.34 | -4.69% | 6.72 | 7.35 | 192678 | 13640.30 | 4.79% |
| 2024-02-06 | 7.06 | 7.25 | -0.31 | -4.10% | 6.80 | 7.55 | 248706 | 17497.66 | 6.18% |
| 2024-02-05 | 8.25 | 7.56 | -0.84 | -10.00% | 7.56 | 8.28 | 129126 | 9880.20 | 3.21% |
| 2024-02-02 | 8.84 | 8.40 | -0.41 | -4.65% | 8.06 | 9.02 | 139915 | 11954.95 | 3.48% |
| 2024-02-01 | 8.91 | 8.81 | -0.10 | -1.12% | 8.62 | 9.04 | 121828 | 10797.26 | 3.03% |
| 2024-01-31 | 9.50 | 8.91 | -0.54 | -5.71% | 8.90 | 9.60 | 142673 | 13098.58 | 3.55% |
| 2024-01-30 | 9.95 | 9.45 | -0.52 | -5.22% | 9.45 | 9.96 | 147762 | 14293.49 | 3.67% |