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 | 8.80 | 8.75 | -0.03 | -0.34% | 8.71 | 8.90 | 21344 | 1876.61 | 1.05% |
| 2024-05-08 | 8.75 | 8.78 | -0.07 | -0.79% | 8.56 | 8.88 | 27251 | 2385.83 | 1.33% |
| 2024-05-07 | 8.85 | 8.85 | 0.03 | 0.34% | 8.64 | 8.98 | 28905 | 2538.33 | 1.42% |
| 2024-05-06 | 8.45 | 8.82 | 0.47 | 5.63% | 8.37 | 8.87 | 42634 | 3713.41 | 2.09% |
| 2024-04-30 | 8.31 | 8.35 | 0.09 | 1.09% | 8.19 | 8.67 | 30789 | 2563.14 | 1.51% |
| 2024-04-29 | 7.92 | 8.26 | 0.34 | 4.29% | 7.91 | 8.26 | 28042 | 2281.14 | 1.37% |
| 2024-04-26 | 8.07 | 7.92 | 0.15 | 1.93% | 7.57 | 8.07 | 35219 | 2769.43 | 1.72% |
| 2024-04-25 | 7.56 | 7.77 | 0.24 | 3.19% | 7.50 | 7.85 | 22428 | 1734.29 | 1.10% |
| 2024-04-24 | 7.31 | 7.53 | 0.26 | 3.58% | 7.30 | 7.59 | 22683 | 1695.12 | 1.11% |
| 2024-04-23 | 7.15 | 7.27 | 0.19 | 2.68% | 7.07 | 7.40 | 18435 | 1339.27 | 0.90% |
| 2024-04-22 | 7.13 | 7.08 | -0.10 | -1.39% | 6.85 | 7.26 | 21768 | 1533.31 | 1.07% |
| 2024-04-19 | 7.40 | 7.18 | -0.16 | -2.18% | 7.15 | 7.40 | 19713 | 1427.32 | 0.97% |
| 2024-04-18 | 7.62 | 7.34 | -0.08 | -1.08% | 7.02 | 7.62 | 33741 | 2490.27 | 1.65% |
| 2024-04-17 | 6.97 | 7.42 | 0.45 | 6.46% | 6.82 | 7.66 | 50242 | 3627.81 | 2.46% |
| 2024-04-16 | 7.56 | 6.97 | -0.77 | -9.95% | 6.97 | 7.56 | 18956 | 1326.98 | 0.93% |
| 2024-04-15 | 8.55 | 7.74 | -0.86 | -10.00% | 7.74 | 8.60 | 46236 | 3639.39 | 2.26% |
| 2024-04-12 | 8.88 | 8.60 | -0.28 | -3.15% | 8.58 | 8.99 | 20598 | 1796.19 | 1.01% |
| 2024-04-11 | 8.79 | 8.88 | 0.07 | 0.79% | 8.56 | 9.12 | 21488 | 1926.92 | 1.05% |
| 2024-04-10 | 9.15 | 8.81 | -0.36 | -3.93% | 8.76 | 9.16 | 22404 | 1987.44 | 1.10% |
| 2024-04-09 | 8.93 | 9.17 | 0.23 | 2.57% | 8.86 | 9.26 | 21234 | 1930.37 | 1.04% |
| 2024-04-08 | 9.46 | 8.94 | -0.50 | -5.30% | 8.90 | 9.46 | 29824 | 2719.76 | 1.46% |
| 2024-04-03 | 9.43 | 9.44 | 0.01 | 0.11% | 9.16 | 9.55 | 20994 | 1959.09 | 1.03% |
| 2024-04-02 | 9.21 | 9.43 | 0.22 | 2.39% | 9.19 | 9.53 | 50990 | 4753.37 | 2.50% |
| 2024-04-01 | 9.05 | 9.21 | 0.16 | 1.77% | 9.01 | 9.28 | 24783 | 2263.69 | 1.21% |
| 2024-03-29 | 8.90 | 9.05 | 0.25 | 2.84% | 8.71 | 9.05 | 23410 | 2097.80 | 1.15% |
| 2024-03-28 | 8.54 | 8.80 | 0.28 | 3.29% | 8.50 | 8.92 | 25016 | 2185.34 | 1.23% |
| 2024-03-27 | 8.84 | 8.52 | -0.33 | -3.73% | 8.48 | 8.95 | 20259 | 1760.85 | 0.99% |
| 2024-03-26 | 8.86 | 8.85 | -0.01 | -0.11% | 8.68 | 9.04 | 20859 | 1841.69 | 1.02% |
| 2024-03-25 | 9.18 | 8.86 | -0.30 | -3.28% | 8.84 | 9.24 | 19957 | 1798.47 | 0.98% |
| 2024-03-22 | 9.35 | 9.16 | -0.19 | -2.03% | 9.03 | 9.48 | 27717 | 2546.35 | 1.36% |
| 2024-03-21 | 9.45 | 9.35 | -0.10 | -1.06% | 9.29 | 9.62 | 21617 | 2040.66 | 1.06% |
| 2024-03-20 | 9.35 | 9.45 | 0.13 | 1.39% | 9.27 | 9.49 | 23568 | 2218.25 | 1.15% |
| 2024-03-19 | 9.30 | 9.32 | 0.08 | 0.87% | 9.25 | 9.47 | 22719 | 2125.32 | 1.11% |
| 2024-03-18 | 9.29 | 9.24 | 0.18 | 1.99% | 9.06 | 9.37 | 28863 | 2661.88 | 1.41% |
| 2024-03-15 | 8.82 | 9.06 | 0.18 | 2.03% | 8.81 | 9.08 | 25707 | 2309.78 | 1.26% |
| 2024-03-14 | 9.00 | 8.88 | -0.05 | -0.56% | 8.71 | 9.09 | 23177 | 2068.62 | 1.14% |
| 2024-03-13 | 9.05 | 8.93 | -0.02 | -0.22% | 8.85 | 9.05 | 18372 | 1639.41 | 0.90% |
| 2024-03-12 | 8.83 | 8.95 | 0.15 | 1.70% | 8.75 | 8.95 | 20955 | 1857.52 | 1.03% |
| 2024-03-11 | 8.66 | 8.80 | 0.17 | 1.97% | 8.61 | 8.92 | 22050 | 1931.47 | 1.08% |
| 2024-03-08 | 8.78 | 8.63 | 0.03 | 0.35% | 8.49 | 8.78 | 15892 | 1366.90 | 0.78% |
| 2024-03-07 | 8.68 | 8.60 | -0.07 | -0.81% | 8.53 | 8.82 | 23238 | 2016.96 | 1.14% |
| 2024-03-06 | 8.46 | 8.67 | 0.11 | 1.29% | 8.46 | 8.80 | 22839 | 1966.88 | 1.12% |
| 2024-03-05 | 8.76 | 8.56 | -0.24 | -2.73% | 8.50 | 8.83 | 27130 | 2347.16 | 1.33% |
| 2024-03-04 | 8.84 | 8.80 | -0.10 | -1.12% | 8.40 | 8.98 | 33028 | 2873.02 | 1.62% |
| 2024-03-01 | 8.52 | 8.90 | 0.39 | 4.58% | 8.47 | 9.00 | 37107 | 3236.45 | 1.82% |
| 2024-02-29 | 8.39 | 8.51 | 0.34 | 4.16% | 7.95 | 8.55 | 50523 | 4220.08 | 2.47% |
| 2024-02-28 | 9.10 | 8.17 | -0.91 | -10.02% | 8.17 | 9.50 | 57632 | 5120.00 | 2.82% |
| 2024-02-27 | 8.83 | 9.08 | 0.30 | 3.42% | 8.70 | 9.08 | 27473 | 2461.20 | 1.35% |
| 2024-02-26 | 8.69 | 8.78 | 0.27 | 3.17% | 8.33 | 9.00 | 29361 | 2553.70 | 1.44% |
| 2024-02-23 | 8.22 | 8.51 | 0.45 | 5.58% | 8.10 | 8.55 | 33674 | 2790.05 | 1.65% |
| 2024-02-22 | 7.90 | 8.06 | 0.25 | 3.20% | 7.77 | 8.06 | 24239 | 1932.02 | 1.19% |
| 2024-02-21 | 7.76 | 7.81 | 0.05 | 0.64% | 7.51 | 8.18 | 32857 | 2593.84 | 1.61% |
| 2024-02-20 | 7.25 | 7.76 | 0.51 | 7.03% | 7.17 | 7.80 | 39718 | 2984.51 | 1.95% |
| 2024-02-19 | 6.90 | 7.25 | 0.36 | 5.22% | 6.87 | 7.33 | 48639 | 3473.04 | 2.38% |
| 2024-02-08 | 6.10 | 6.89 | 0.16 | 2.38% | 6.06 | 6.90 | 69721 | 4408.08 | 3.41% |
| 2024-02-07 | 7.47 | 6.73 | -0.75 | -10.03% | 6.73 | 7.49 | 50342 | 3456.46 | 2.47% |
| 2024-02-06 | 7.68 | 7.48 | -0.51 | -6.38% | 7.19 | 7.98 | 46641 | 3437.87 | 2.28% |
| 2024-02-05 | 8.83 | 7.99 | -0.89 | -10.02% | 7.99 | 8.83 | 20759 | 1669.97 | 1.02% |
| 2024-02-02 | 9.24 | 8.88 | -0.37 | -4.00% | 8.65 | 9.38 | 43428 | 3860.24 | 2.13% |
| 2024-02-01 | 9.08 | 9.25 | 0.00 | 0.00% | 8.60 | 9.27 | 27271 | 2466.08 | 1.34% |
| 2024-01-31 | 9.87 | 9.25 | -0.50 | -5.13% | 9.14 | 9.98 | 21827 | 2075.59 | 1.07% |