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 | 8.76 | 8.83 | 0.00 | 0.00% | 8.60 | 8.99 | 1906744 | 167415.44 | 1.08% |
| 2024-05-07 | 8.87 | 8.83 | 0.00 | 0.00% | 8.79 | 9.15 | 2390332 | 214351.89 | 1.35% |
| 2024-05-06 | 8.78 | 8.83 | -0.15 | -1.67% | 8.50 | 8.85 | 3138275 | 272056.56 | 1.78% |
| 2024-04-30 | 9.10 | 8.98 | -0.03 | -0.33% | 8.81 | 9.23 | 2761737 | 249488.36 | 1.56% |
| 2024-04-29 | 9.14 | 9.01 | -0.27 | -2.91% | 8.82 | 9.22 | 2719587 | 244547.97 | 1.54% |
| 2024-04-26 | 8.97 | 9.28 | 0.41 | 4.62% | 8.87 | 9.37 | 2875260 | 261565.16 | 1.63% |
| 2024-04-25 | 8.77 | 8.87 | 0.02 | 0.23% | 8.66 | 8.88 | 1522078 | 133795.12 | 0.86% |
| 2024-04-24 | 8.56 | 8.85 | 0.25 | 2.91% | 8.56 | 8.88 | 2114432 | 185111.95 | 1.20% |
| 2024-04-23 | 9.00 | 8.60 | -0.59 | -6.42% | 8.56 | 9.06 | 3738326 | 326557.25 | 2.12% |
| 2024-04-22 | 9.63 | 9.19 | -0.29 | -3.06% | 9.15 | 9.87 | 2365434 | 224214.30 | 1.34% |
| 2024-04-19 | 9.47 | 9.48 | 0.01 | 0.11% | 9.30 | 9.82 | 2269586 | 215891.77 | 1.28% |
| 2024-04-18 | 8.97 | 9.47 | 0.43 | 4.76% | 8.89 | 9.47 | 2538144 | 233064.91 | 1.44% |
| 2024-04-17 | 8.80 | 9.04 | 0.19 | 2.15% | 8.62 | 9.05 | 2191504 | 193810.05 | 1.24% |
| 2024-04-16 | 9.08 | 8.85 | -0.31 | -3.38% | 8.77 | 9.36 | 2411538 | 219145.09 | 1.37% |
| 2024-04-15 | 8.79 | 9.16 | 0.20 | 2.23% | 8.64 | 9.17 | 2243424 | 199418.25 | 1.27% |
| 2024-04-12 | 8.70 | 8.96 | 0.26 | 2.99% | 8.64 | 9.08 | 2410410 | 213731.88 | 1.36% |
| 2024-04-11 | 8.50 | 8.70 | -0.04 | -0.46% | 8.45 | 9.07 | 2602589 | 226802.88 | 1.47% |
| 2024-04-10 | 8.54 | 8.74 | 0.26 | 3.07% | 8.48 | 8.85 | 2418460 | 209493.89 | 1.37% |
| 2024-04-09 | 8.66 | 8.48 | -0.16 | -1.85% | 8.40 | 8.76 | 2439202 | 208180.31 | 1.38% |
| 2024-04-08 | 8.75 | 8.64 | -0.10 | -1.14% | 8.46 | 9.15 | 4001447 | 353943.97 | 2.27% |
| 2024-04-03 | 8.41 | 8.74 | 0.40 | 4.80% | 8.41 | 8.80 | 3007239 | 259561.83 | 1.70% |
| 2024-04-02 | 8.22 | 8.34 | 0.09 | 1.09% | 8.20 | 8.45 | 1751025 | 145856.81 | 0.99% |
| 2024-04-01 | 8.50 | 8.25 | -0.07 | -0.84% | 8.12 | 8.61 | 2504296 | 208666.41 | 1.42% |
| 2024-03-29 | 8.23 | 8.32 | 0.15 | 1.84% | 8.12 | 8.45 | 2325382 | 192383.56 | 1.32% |
| 2024-03-28 | 7.85 | 8.17 | 0.28 | 3.55% | 7.81 | 8.28 | 2056766 | 166872.62 | 1.16% |
| 2024-03-27 | 7.74 | 7.89 | 0.11 | 1.41% | 7.69 | 8.05 | 2180957 | 172596.02 | 1.23% |
| 2024-03-26 | 7.84 | 7.78 | -0.04 | -0.51% | 7.67 | 7.98 | 1811158 | 141015.20 | 1.03% |
| 2024-03-25 | 7.61 | 7.82 | 0.34 | 4.55% | 7.58 | 7.98 | 2567794 | 200280.98 | 1.45% |
| 2024-03-22 | 7.62 | 7.48 | -0.26 | -3.36% | 7.40 | 7.65 | 1823970 | 136733.11 | 1.03% |
| 2024-03-21 | 7.76 | 7.74 | 0.15 | 1.98% | 7.64 | 7.83 | 1874982 | 145201.64 | 1.06% |
| 2024-03-20 | 7.59 | 7.59 | -0.10 | -1.30% | 7.45 | 7.76 | 2182614 | 165448.25 | 1.24% |
| 2024-03-19 | 7.75 | 7.69 | -0.13 | -1.66% | 7.65 | 7.91 | 2147424 | 166988.20 | 1.22% |
| 2024-03-18 | 7.77 | 7.82 | 0.08 | 1.03% | 7.55 | 7.97 | 3138953 | 244276.66 | 1.78% |
| 2024-03-15 | 7.19 | 7.74 | 0.55 | 7.65% | 7.11 | 7.75 | 2984265 | 222768.67 | 1.69% |
| 2024-03-14 | 7.14 | 7.19 | 0.39 | 5.74% | 7.07 | 7.35 | 2982529 | 215056.00 | 1.69% |
| 2024-03-13 | 6.60 | 6.80 | 0.40 | 6.25% | 6.56 | 6.95 | 3364333 | 227259.91 | 1.90% |
| 2024-03-12 | 6.75 | 6.40 | -0.37 | -5.47% | 6.35 | 6.75 | 1883382 | 122517.71 | 1.07% |
| 2024-03-11 | 6.72 | 6.77 | 0.02 | 0.30% | 6.65 | 6.84 | 1286037 | 86679.59 | 0.73% |
| 2024-03-08 | 6.75 | 6.75 | 0.13 | 1.96% | 6.59 | 6.81 | 1328336 | 89023.64 | 0.75% |
| 2024-03-07 | 6.37 | 6.62 | 0.26 | 4.09% | 6.37 | 6.83 | 1992260 | 133106.31 | 1.13% |
| 2024-03-06 | 6.33 | 6.36 | 0.02 | 0.32% | 6.28 | 6.45 | 970888 | 61994.55 | 0.55% |
| 2024-03-05 | 6.28 | 6.34 | 0.06 | 0.96% | 6.26 | 6.37 | 1087490 | 68844.56 | 0.62% |
| 2024-03-04 | 6.29 | 6.28 | 0.05 | 0.80% | 6.24 | 6.36 | 1072404 | 67443.93 | 0.61% |
| 2024-03-01 | 6.14 | 6.23 | 0.08 | 1.30% | 6.11 | 6.27 | 960914 | 59530.25 | 0.54% |
| 2024-02-29 | 5.98 | 6.15 | 0.14 | 2.33% | 5.97 | 6.16 | 1064713 | 64885.48 | 0.60% |
| 2024-02-28 | 6.12 | 6.01 | -0.11 | -1.80% | 6.01 | 6.13 | 1272519 | 77063.08 | 0.72% |
| 2024-02-27 | 6.10 | 6.12 | -0.01 | -0.16% | 6.05 | 6.19 | 1283534 | 78509.71 | 0.73% |
| 2024-02-26 | 6.32 | 6.13 | -0.22 | -3.46% | 6.12 | 6.41 | 1197351 | 74606.48 | 0.68% |
| 2024-02-23 | 6.14 | 6.35 | 0.21 | 3.42% | 6.09 | 6.38 | 1500052 | 94385.12 | 0.85% |
| 2024-02-22 | 5.98 | 6.14 | 0.14 | 2.33% | 5.95 | 6.15 | 1092536 | 66207.44 | 0.62% |
| 2024-02-21 | 5.99 | 6.00 | -0.03 | -0.50% | 5.98 | 6.12 | 977172 | 59231.43 | 0.55% |
| 2024-02-20 | 5.94 | 6.03 | 0.06 | 1.01% | 5.86 | 6.11 | 1270244 | 76585.74 | 0.72% |
| 2024-02-19 | 5.69 | 5.97 | 0.29 | 5.11% | 5.65 | 5.99 | 1772754 | 103925.54 | 1.00% |
| 2024-02-08 | 5.59 | 5.68 | 0.11 | 1.97% | 5.54 | 5.68 | 1421606 | 79765.23 | 0.80% |
| 2024-02-07 | 5.60 | 5.57 | -0.02 | -0.36% | 5.51 | 5.65 | 1436941 | 79786.70 | 0.81% |
| 2024-02-06 | 5.43 | 5.59 | 0.12 | 2.19% | 5.43 | 5.62 | 1140297 | 63432.16 | 0.65% |
| 2024-02-05 | 5.38 | 5.47 | 0.04 | 0.74% | 5.31 | 5.53 | 1493760 | 81177.52 | 0.85% |
| 2024-02-02 | 5.47 | 5.43 | -0.04 | -0.73% | 5.24 | 5.57 | 1276904 | 69599.98 | 0.72% |
| 2024-02-01 | 5.34 | 5.47 | 0.10 | 1.86% | 5.32 | 5.52 | 1054240 | 57426.34 | 0.60% |
| 2024-01-31 | 5.40 | 5.37 | -0.06 | -1.10% | 5.34 | 5.48 | 931791 | 50388.31 | 0.53% |
| 2024-01-30 | 5.44 | 5.43 | -0.05 | -0.91% | 5.41 | 5.53 | 862260 | 47194.96 | 0.49% |