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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.75 | 8.43 | -0.32 | -3.66% | 8.33 | 8.75 | 116725 | 9870.73 | 2.66% |
| 2024-05-09 | 8.79 | 8.75 | 0.01 | 0.11% | 8.69 | 9.00 | 109809 | 9663.78 | 2.50% |
| 2024-05-08 | 9.00 | 8.74 | -0.24 | -2.67% | 8.66 | 9.00 | 106327 | 9366.34 | 2.42% |
| 2024-05-07 | 8.98 | 8.98 | -0.09 | -0.99% | 8.90 | 9.16 | 90336 | 8140.61 | 2.06% |
| 2024-05-06 | 9.10 | 9.07 | 0.02 | 0.22% | 9.05 | 9.26 | 90245 | 8225.36 | 2.06% |
| 2024-04-30 | 9.10 | 9.05 | -0.04 | -0.44% | 8.88 | 9.19 | 119068 | 10736.03 | 2.71% |
| 2024-04-29 | 8.80 | 9.09 | 0.33 | 3.77% | 8.78 | 9.23 | 129974 | 11758.30 | 2.96% |
| 2024-04-26 | 8.60 | 8.76 | 0.29 | 3.42% | 8.46 | 8.89 | 150603 | 13102.03 | 3.43% |
| 2024-04-25 | 8.27 | 8.47 | 0.10 | 1.19% | 8.27 | 8.71 | 122476 | 10440.24 | 2.79% |
| 2024-04-24 | 7.92 | 8.37 | 0.47 | 5.95% | 7.91 | 8.38 | 77451 | 6346.27 | 1.76% |
| 2024-04-23 | 7.89 | 7.90 | 0.09 | 1.15% | 7.80 | 8.00 | 64836 | 5130.86 | 1.48% |
| 2024-04-22 | 7.72 | 7.81 | -0.11 | -1.39% | 7.46 | 7.88 | 85211 | 6562.19 | 1.94% |
| 2024-04-19 | 8.26 | 7.92 | -0.38 | -4.58% | 7.76 | 8.26 | 116393 | 9203.33 | 2.65% |
| 2024-04-18 | 8.34 | 8.30 | -0.05 | -0.60% | 8.11 | 8.46 | 87275 | 7204.43 | 1.99% |
| 2024-04-17 | 7.75 | 8.35 | 0.71 | 9.29% | 7.75 | 8.37 | 128235 | 10424.01 | 2.92% |
| 2024-04-16 | 8.27 | 7.64 | -0.67 | -8.06% | 7.48 | 8.27 | 160705 | 12370.14 | 3.66% |
| 2024-04-15 | 8.65 | 8.31 | -0.35 | -4.04% | 8.10 | 8.75 | 173283 | 14473.83 | 3.95% |
| 2024-04-12 | 9.13 | 8.66 | -0.62 | -6.68% | 8.63 | 9.18 | 218082 | 19325.63 | 4.97% |
| 2024-04-11 | 9.20 | 9.28 | 0.06 | 0.65% | 9.06 | 9.58 | 207829 | 19360.71 | 4.73% |
| 2024-04-10 | 9.13 | 9.22 | 0.09 | 0.99% | 9.01 | 9.85 | 198927 | 18765.45 | 4.53% |
| 2024-04-09 | 8.86 | 9.13 | 0.27 | 3.05% | 8.83 | 9.15 | 89451 | 8065.61 | 2.04% |
| 2024-04-08 | 9.11 | 8.86 | -0.27 | -2.96% | 8.82 | 9.12 | 87929 | 7875.74 | 2.00% |
| 2024-04-03 | 9.46 | 9.13 | -0.34 | -3.59% | 8.93 | 9.46 | 105447 | 9606.89 | 2.40% |
| 2024-04-02 | 9.83 | 9.47 | -0.44 | -4.44% | 9.38 | 9.90 | 139892 | 13343.08 | 3.19% |
| 2024-04-01 | 9.53 | 9.91 | 0.67 | 7.25% | 9.31 | 10.10 | 192567 | 18762.04 | 4.39% |
| 2024-03-29 | 9.19 | 9.24 | 0.12 | 1.32% | 8.95 | 9.27 | 72078 | 6586.41 | 1.64% |
| 2024-03-28 | 8.80 | 9.12 | 0.31 | 3.52% | 8.71 | 9.29 | 110462 | 10026.75 | 2.52% |
| 2024-03-27 | 9.44 | 8.81 | -0.64 | -6.77% | 8.72 | 9.44 | 153228 | 13815.78 | 3.49% |
| 2024-03-26 | 9.51 | 9.45 | -0.06 | -0.63% | 9.34 | 9.76 | 102246 | 9730.91 | 2.33% |
| 2024-03-25 | 9.91 | 9.51 | -0.47 | -4.71% | 9.47 | 10.03 | 133184 | 12999.50 | 3.03% |
| 2024-03-22 | 10.00 | 9.98 | -0.20 | -1.96% | 9.89 | 10.39 | 187798 | 18959.82 | 4.28% |
| 2024-03-21 | 9.83 | 10.18 | -0.14 | -1.36% | 9.83 | 10.36 | 190106 | 19250.98 | 4.33% |
| 2024-03-20 | 10.03 | 10.32 | 0.29 | 2.89% | 9.96 | 10.44 | 192102 | 19629.73 | 4.38% |
| 2024-03-19 | 10.00 | 10.03 | -0.06 | -0.59% | 9.94 | 10.24 | 150860 | 15191.28 | 3.44% |
| 2024-03-18 | 10.14 | 10.09 | 0.06 | 0.60% | 9.76 | 10.24 | 214918 | 21477.84 | 4.90% |
| 2024-03-15 | 9.78 | 10.03 | 0.16 | 1.62% | 9.64 | 10.10 | 168012 | 16711.39 | 3.83% |
| 2024-03-14 | 9.80 | 9.87 | -0.12 | -1.20% | 9.61 | 10.05 | 189762 | 18580.43 | 4.32% |
| 2024-03-13 | 10.17 | 9.99 | -0.07 | -0.70% | 9.76 | 10.22 | 233301 | 23302.08 | 5.31% |
| 2024-03-12 | 9.60 | 10.06 | 0.48 | 5.01% | 9.50 | 10.24 | 306373 | 30361.44 | 6.98% |
| 2024-03-11 | 9.14 | 9.58 | 0.25 | 2.68% | 8.97 | 9.78 | 263500 | 24793.76 | 6.00% |
| 2024-03-08 | 8.99 | 9.33 | 0.46 | 5.19% | 8.85 | 9.60 | 263580 | 24308.55 | 6.00% |
| 2024-03-07 | 9.32 | 8.87 | -0.44 | -4.73% | 8.87 | 9.35 | 179940 | 16344.03 | 4.10% |
| 2024-03-06 | 9.17 | 9.31 | 0.12 | 1.31% | 8.88 | 9.32 | 251048 | 22903.32 | 5.72% |
| 2024-03-05 | 9.43 | 9.19 | -0.59 | -6.03% | 9.01 | 9.55 | 356708 | 33051.02 | 8.12% |
| 2024-03-04 | 9.16 | 9.78 | 0.89 | 10.01% | 8.93 | 9.78 | 422337 | 39375.87 | 9.62% |
| 2024-03-01 | 8.33 | 8.89 | 0.57 | 6.85% | 8.32 | 9.15 | 330852 | 29555.69 | 7.54% |
| 2024-02-29 | 7.80 | 8.32 | 0.30 | 3.74% | 7.77 | 8.36 | 142691 | 11649.69 | 3.25% |
| 2024-02-28 | 8.82 | 8.02 | -0.89 | -9.99% | 8.02 | 9.05 | 232727 | 19862.98 | 5.30% |
| 2024-02-27 | 8.48 | 8.91 | 0.45 | 5.32% | 8.35 | 8.91 | 157654 | 13827.46 | 3.59% |
| 2024-02-26 | 8.43 | 8.46 | 0.04 | 0.48% | 8.30 | 8.63 | 133935 | 11363.67 | 3.05% |
| 2024-02-23 | 7.98 | 8.42 | 0.42 | 5.25% | 7.94 | 8.52 | 157674 | 13023.15 | 3.59% |
| 2024-02-22 | 7.80 | 8.00 | 0.19 | 2.43% | 7.74 | 8.15 | 128047 | 10158.22 | 2.92% |
| 2024-02-21 | 7.53 | 7.81 | 0.18 | 2.36% | 7.41 | 8.30 | 197974 | 15639.40 | 4.51% |
| 2024-02-20 | 7.47 | 7.63 | 0.28 | 3.81% | 7.28 | 7.96 | 198627 | 15214.45 | 4.52% |
| 2024-02-19 | 7.10 | 7.35 | 0.67 | 10.03% | 6.89 | 7.35 | 190188 | 13794.61 | 4.33% |
| 2024-02-08 | 6.16 | 6.68 | 0.61 | 10.05% | 5.93 | 6.68 | 169005 | 10931.80 | 3.85% |
| 2024-02-07 | 6.35 | 6.07 | -0.26 | -4.11% | 5.80 | 6.52 | 176124 | 10798.88 | 4.01% |
| 2024-02-06 | 5.97 | 6.33 | -0.11 | -1.71% | 5.80 | 6.58 | 163931 | 9950.81 | 3.73% |
| 2024-02-05 | 7.07 | 6.44 | -0.71 | -9.93% | 6.44 | 7.08 | 95976 | 6280.98 | 2.19% |
| 2024-02-02 | 7.70 | 7.15 | -0.57 | -7.38% | 6.95 | 7.79 | 109287 | 8000.51 | 2.49% |