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 | 10.01 | 9.88 | -0.23 | -2.27% | 9.80 | 10.11 | 65267 | 6463.51 | 2.52% |
| 2024-05-07 | 9.93 | 10.11 | 0.16 | 1.61% | 9.83 | 10.14 | 62602 | 6238.96 | 2.42% |
| 2024-05-06 | 9.69 | 9.95 | 0.49 | 5.18% | 9.66 | 9.99 | 100325 | 9879.69 | 3.88% |
| 2024-04-30 | 9.36 | 9.46 | 0.25 | 2.71% | 9.14 | 9.50 | 53591 | 5012.31 | 2.07% |
| 2024-04-29 | 8.89 | 9.21 | 0.31 | 3.48% | 8.88 | 9.33 | 45185 | 4132.95 | 1.75% |
| 2024-04-26 | 8.65 | 8.90 | 0.25 | 2.89% | 8.56 | 8.93 | 42188 | 3723.58 | 1.63% |
| 2024-04-25 | 8.45 | 8.65 | 0.13 | 1.53% | 8.38 | 8.85 | 40231 | 3491.08 | 1.55% |
| 2024-04-24 | 8.48 | 8.52 | 0.05 | 0.59% | 8.30 | 8.62 | 33381 | 2802.29 | 1.29% |
| 2024-04-23 | 8.34 | 8.47 | 0.20 | 2.42% | 8.24 | 8.50 | 33271 | 2800.44 | 1.29% |
| 2024-04-22 | 8.10 | 8.27 | 0.07 | 0.85% | 7.92 | 8.37 | 33774 | 2777.80 | 1.31% |
| 2024-04-19 | 8.13 | 8.20 | 0.07 | 0.86% | 8.00 | 8.38 | 32889 | 2696.39 | 1.27% |
| 2024-04-18 | 8.40 | 8.13 | -0.23 | -2.75% | 8.10 | 8.43 | 49217 | 4054.43 | 1.90% |
| 2024-04-17 | 7.78 | 8.36 | 0.62 | 8.01% | 7.78 | 8.37 | 54034 | 4400.26 | 2.09% |
| 2024-04-16 | 8.45 | 7.74 | -0.86 | -10.00% | 7.74 | 8.50 | 92122 | 7276.87 | 3.56% |
| 2024-04-15 | 9.28 | 8.60 | -0.67 | -7.23% | 8.38 | 9.36 | 70744 | 6185.57 | 2.73% |
| 2024-04-12 | 9.47 | 9.27 | -0.19 | -2.01% | 9.23 | 9.51 | 33819 | 3161.94 | 1.31% |
| 2024-04-11 | 9.49 | 9.46 | -0.12 | -1.25% | 9.34 | 9.70 | 35593 | 3402.75 | 1.38% |
| 2024-04-10 | 9.54 | 9.58 | -0.02 | -0.21% | 9.34 | 9.71 | 46102 | 4380.37 | 1.78% |
| 2024-04-09 | 9.48 | 9.60 | 0.10 | 1.05% | 9.47 | 9.73 | 44382 | 4250.57 | 1.71% |
| 2024-04-08 | 10.04 | 9.50 | -0.58 | -5.75% | 9.44 | 10.07 | 81709 | 7894.40 | 3.16% |
| 2024-04-03 | 9.69 | 10.08 | 0.33 | 3.38% | 9.49 | 10.32 | 121790 | 12130.54 | 4.71% |
| 2024-04-02 | 9.63 | 9.75 | 0.18 | 1.88% | 9.38 | 10.33 | 103699 | 10094.58 | 4.01% |
| 2024-04-01 | 9.13 | 9.57 | 0.58 | 6.45% | 9.10 | 9.63 | 68135 | 6396.52 | 2.63% |
| 2024-03-29 | 8.79 | 8.99 | 0.20 | 2.28% | 8.77 | 9.00 | 27362 | 2434.01 | 1.06% |
| 2024-03-28 | 8.73 | 8.79 | 0.07 | 0.80% | 8.67 | 8.95 | 35192 | 3110.30 | 1.36% |
| 2024-03-27 | 9.06 | 8.72 | -0.35 | -3.86% | 8.70 | 9.13 | 30956 | 2753.60 | 1.20% |
| 2024-03-26 | 9.06 | 9.07 | -0.04 | -0.44% | 8.93 | 9.23 | 34198 | 3090.96 | 1.32% |
| 2024-03-25 | 9.37 | 9.11 | -0.08 | -0.87% | 9.03 | 9.38 | 49305 | 4537.73 | 1.91% |
| 2024-03-22 | 9.08 | 9.19 | 0.05 | 0.55% | 8.85 | 9.30 | 44047 | 4008.02 | 1.70% |
| 2024-03-21 | 9.02 | 9.14 | 0.12 | 1.33% | 8.97 | 9.22 | 34962 | 3194.03 | 1.35% |
| 2024-03-20 | 8.93 | 9.02 | 0.06 | 0.67% | 8.88 | 9.03 | 25326 | 2268.55 | 0.98% |
| 2024-03-19 | 8.91 | 8.96 | 0.05 | 0.56% | 8.86 | 9.00 | 28335 | 2534.80 | 1.09% |
| 2024-03-18 | 8.82 | 8.91 | 0.10 | 1.14% | 8.80 | 8.96 | 39674 | 3517.82 | 1.53% |
| 2024-03-15 | 8.72 | 8.81 | -0.02 | -0.23% | 8.67 | 8.82 | 36796 | 3222.29 | 1.42% |
| 2024-03-14 | 8.72 | 8.83 | 0.20 | 2.32% | 8.67 | 9.19 | 65462 | 5813.05 | 2.53% |
| 2024-03-13 | 8.74 | 8.63 | -0.09 | -1.03% | 8.60 | 8.79 | 37308 | 3229.63 | 1.44% |
| 2024-03-12 | 8.64 | 8.72 | 0.17 | 1.99% | 8.53 | 8.72 | 35739 | 3078.35 | 1.38% |
| 2024-03-11 | 8.50 | 8.55 | 0.11 | 1.30% | 8.43 | 8.55 | 24576 | 2086.01 | 0.95% |
| 2024-03-08 | 8.43 | 8.44 | 0.06 | 0.72% | 8.38 | 8.53 | 26578 | 2244.90 | 1.03% |
| 2024-03-07 | 8.53 | 8.38 | -0.08 | -0.95% | 8.36 | 8.62 | 33371 | 2835.53 | 1.29% |
| 2024-03-06 | 8.51 | 8.46 | -0.02 | -0.24% | 8.35 | 8.58 | 29200 | 2468.80 | 1.13% |
| 2024-03-05 | 8.76 | 8.48 | -0.25 | -2.86% | 8.46 | 8.76 | 29388 | 2519.08 | 1.14% |
| 2024-03-04 | 8.68 | 8.73 | 0.05 | 0.58% | 8.41 | 8.89 | 35312 | 3052.91 | 1.36% |
| 2024-03-01 | 8.45 | 8.68 | 0.22 | 2.60% | 8.37 | 8.73 | 37695 | 3235.28 | 1.46% |
| 2024-02-29 | 8.22 | 8.46 | 0.24 | 2.92% | 8.14 | 8.52 | 47927 | 4031.33 | 1.85% |
| 2024-02-28 | 8.88 | 8.22 | -0.70 | -7.85% | 8.10 | 9.24 | 73146 | 6324.58 | 2.83% |
| 2024-02-27 | 8.57 | 8.92 | 0.39 | 4.57% | 8.40 | 9.07 | 49906 | 4399.01 | 1.93% |
| 2024-02-26 | 8.20 | 8.53 | 0.32 | 3.90% | 8.18 | 8.74 | 44115 | 3739.07 | 1.70% |
| 2024-02-23 | 7.98 | 8.21 | 0.34 | 4.32% | 7.85 | 8.23 | 44845 | 3638.22 | 1.73% |
| 2024-02-22 | 7.70 | 7.87 | 0.13 | 1.68% | 7.64 | 7.94 | 41027 | 3209.28 | 1.59% |
| 2024-02-21 | 7.59 | 7.74 | 0.01 | 0.13% | 7.50 | 8.12 | 61425 | 4823.62 | 2.37% |
| 2024-02-20 | 7.28 | 7.73 | 0.46 | 6.33% | 7.26 | 7.78 | 62981 | 4725.26 | 2.43% |
| 2024-02-19 | 6.95 | 7.27 | 0.36 | 5.21% | 6.95 | 7.46 | 76808 | 5579.67 | 2.97% |
| 2024-02-08 | 6.30 | 6.91 | 0.52 | 8.14% | 6.01 | 6.95 | 91793 | 6001.48 | 3.55% |
| 2024-02-07 | 6.96 | 6.39 | -0.47 | -6.85% | 6.28 | 6.99 | 138937 | 8979.86 | 5.37% |
| 2024-02-06 | 6.87 | 6.86 | 0.03 | 0.44% | 6.16 | 7.18 | 146321 | 9587.97 | 5.65% |
| 2024-02-05 | 7.55 | 6.83 | -0.75 | -9.89% | 6.82 | 7.55 | 106282 | 7341.27 | 4.11% |
| 2024-02-02 | 8.24 | 7.58 | -0.50 | -6.19% | 7.27 | 8.30 | 85216 | 6577.95 | 3.29% |
| 2024-02-01 | 8.44 | 8.08 | -0.49 | -5.72% | 8.01 | 8.44 | 105224 | 8563.62 | 4.07% |
| 2024-01-31 | 8.74 | 8.57 | -0.15 | -1.72% | 8.30 | 8.84 | 91318 | 7742.58 | 3.53% |
| 2024-01-30 | 9.08 | 8.72 | -0.35 | -3.86% | 8.70 | 9.19 | 96734 | 8641.27 | 3.74% |
| 2024-01-29 | 9.88 | 9.07 | -0.97 | -9.66% | 9.04 | 10.00 | 153370 | 14199.63 | 5.93% |