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 | 8.520 | 8.440 | -0.110 | -1.29% | 8.430 | 8.570 | 3038 | 257.220 | 1.45% |
| 2024-05-09 | 8.520 | 8.550 | -0.100 | -1.16% | 8.450 | 8.710 | 9723 | 832.005 | 4.66% |
| 2024-05-08 | 8.710 | 8.650 | -0.040 | -0.46% | 8.590 | 8.830 | 3773 | 328.418 | 1.81% |
| 2024-05-07 | 8.590 | 8.690 | 0.000 | 0.00% | 8.550 | 8.760 | 4743 | 410.705 | 2.27% |
| 2024-05-06 | 8.350 | 8.690 | 0.410 | 4.95% | 8.270 | 8.750 | 16903 | 1439.450 | 8.10% |
| 2024-04-30 | 8.250 | 8.280 | 0.010 | 0.12% | 8.220 | 8.360 | 3712 | 307.335 | 1.78% |
| 2024-04-29 | 8.260 | 8.270 | 0.060 | 0.73% | 8.160 | 8.300 | 4510 | 371.592 | 2.16% |
| 2024-04-26 | 8.180 | 8.210 | 0.000 | 0.00% | 8.040 | 8.260 | 5911 | 482.002 | 2.83% |
| 2024-04-25 | 8.300 | 8.210 | -0.060 | -0.73% | 8.170 | 8.350 | 3173 | 261.504 | 1.52% |
| 2024-04-24 | 8.300 | 8.270 | -0.060 | -0.72% | 8.250 | 8.420 | 3523 | 293.179 | 1.69% |
| 2024-04-23 | 8.280 | 8.330 | -0.140 | -1.65% | 8.200 | 8.410 | 3960 | 328.147 | 1.90% |
| 2024-04-22 | 8.660 | 8.470 | 0.100 | 1.19% | 8.220 | 8.660 | 4167 | 349.677 | 1.98% |
| 2024-04-19 | 8.240 | 8.370 | 0.130 | 1.58% | 8.200 | 8.600 | 5709 | 476.888 | 2.71% |
| 2024-04-18 | 8.200 | 8.240 | 0.040 | 0.49% | 8.100 | 8.560 | 3298 | 274.173 | 1.57% |
| 2024-04-17 | 7.850 | 8.200 | 0.410 | 5.26% | 7.850 | 8.320 | 5053 | 412.572 | 2.40% |
| 2024-04-16 | 8.380 | 7.790 | -0.590 | -7.04% | 7.770 | 8.380 | 4179 | 330.290 | 1.99% |
| 2024-04-15 | 8.770 | 8.380 | -0.440 | -4.99% | 8.200 | 8.810 | 4967 | 424.229 | 2.36% |
| 2024-04-12 | 8.960 | 8.820 | -0.010 | -0.11% | 8.710 | 8.960 | 3607 | 317.517 | 1.72% |
| 2024-04-11 | 9.070 | 8.830 | -0.240 | -2.65% | 8.800 | 9.070 | 6426 | 568.656 | 3.06% |
| 2024-04-10 | 8.750 | 9.070 | 0.290 | 3.30% | 8.700 | 9.390 | 10425 | 946.966 | 4.96% |
| 2024-04-09 | 8.840 | 8.780 | 0.030 | 0.34% | 8.530 | 8.840 | 2865 | 247.795 | 1.36% |
| 2024-04-08 | 9.130 | 8.750 | -0.460 | -4.99% | 8.600 | 9.130 | 4963 | 438.030 | 2.36% |
| 2024-04-03 | 9.050 | 9.210 | 0.180 | 1.99% | 8.930 | 9.380 | 9953 | 918.941 | 4.73% |
| 2024-04-02 | 9.130 | 9.030 | -0.130 | -1.42% | 8.980 | 9.220 | 6354 | 575.434 | 3.02% |
| 2024-04-01 | 8.940 | 9.160 | 0.220 | 2.46% | 8.940 | 9.310 | 8657 | 793.971 | 4.12% |
| 2024-03-29 | 9.000 | 8.940 | 0.150 | 1.71% | 8.910 | 9.440 | 11170 | 1026.252 | 5.31% |
| 2024-03-28 | 8.890 | 8.790 | 0.090 | 1.03% | 8.680 | 8.910 | 3153 | 277.736 | 1.50% |
| 2024-03-27 | 8.720 | 8.700 | 0.030 | 0.35% | 8.680 | 9.080 | 3676 | 327.291 | 1.75% |
| 2024-03-26 | 8.890 | 8.670 | -0.170 | -1.92% | 8.630 | 8.950 | 2508 | 219.350 | 1.19% |
| 2024-03-25 | 9.020 | 8.840 | -0.180 | -2.00% | 8.720 | 9.020 | 4418 | 391.593 | 2.10% |
| 2024-03-22 | 9.330 | 9.020 | -0.250 | -2.70% | 9.010 | 9.370 | 6038 | 551.383 | 2.87% |
| 2024-03-21 | 9.410 | 9.270 | -0.220 | -2.32% | 9.250 | 9.490 | 3961 | 370.334 | 1.88% |
| 2024-03-20 | 9.490 | 9.490 | 0.010 | 0.11% | 9.320 | 9.550 | 3913 | 369.157 | 1.86% |
| 2024-03-19 | 9.550 | 9.480 | -0.090 | -0.94% | 9.410 | 9.620 | 4190 | 398.341 | 1.99% |
| 2024-03-18 | 9.690 | 9.570 | 0.020 | 0.21% | 9.380 | 9.720 | 6054 | 575.686 | 2.88% |
| 2024-03-15 | 9.150 | 9.550 | 0.470 | 5.18% | 8.900 | 9.650 | 14611 | 1377.958 | 6.95% |
| 2024-03-14 | 9.340 | 9.080 | -0.220 | -2.37% | 9.000 | 9.420 | 6117 | 563.242 | 2.91% |
| 2024-03-13 | 9.500 | 9.300 | -0.080 | -0.85% | 9.210 | 9.500 | 4354 | 407.567 | 2.07% |
| 2024-03-12 | 9.370 | 9.380 | 0.000 | 0.00% | 9.310 | 9.550 | 4064 | 381.703 | 1.93% |
| 2024-03-11 | 9.430 | 9.380 | 0.160 | 1.74% | 9.200 | 9.430 | 3920 | 365.890 | 1.86% |
| 2024-03-08 | 9.300 | 9.220 | -0.070 | -0.75% | 9.150 | 9.420 | 5092 | 471.672 | 2.42% |
| 2024-03-07 | 9.460 | 9.290 | -0.090 | -0.96% | 9.260 | 9.670 | 6463 | 611.271 | 3.07% |
| 2024-03-06 | 9.220 | 9.380 | 0.110 | 1.19% | 9.160 | 9.480 | 4655 | 435.102 | 2.21% |
| 2024-03-05 | 9.730 | 9.270 | -0.480 | -4.92% | 9.210 | 9.730 | 5995 | 566.448 | 2.85% |
| 2024-03-04 | 10.110 | 9.750 | -0.360 | -3.56% | 9.590 | 10.140 | 11073 | 1082.365 | 5.27% |
| 2024-03-01 | 10.020 | 10.110 | 0.180 | 1.81% | 9.940 | 10.480 | 13570 | 1376.649 | 6.45% |
| 2024-02-29 | 9.580 | 9.930 | 0.380 | 3.98% | 9.410 | 9.960 | 12283 | 1190.268 | 5.84% |
| 2024-02-28 | 9.860 | 9.550 | -0.230 | -2.35% | 9.380 | 10.300 | 17851 | 1758.866 | 8.49% |
| 2024-02-27 | 9.300 | 9.780 | 0.500 | 5.39% | 9.240 | 9.800 | 14424 | 1391.129 | 6.86% |
| 2024-02-26 | 9.190 | 9.280 | 0.090 | 0.98% | 9.100 | 9.550 | 8512 | 793.742 | 4.05% |
| 2024-02-23 | 9.370 | 9.190 | -0.260 | -2.75% | 9.050 | 9.570 | 9400 | 868.447 | 4.47% |
| 2024-02-22 | 9.500 | 9.450 | 0.030 | 0.32% | 9.310 | 9.730 | 8760 | 831.535 | 4.17% |
| 2024-02-21 | 9.450 | 9.420 | -0.050 | -0.53% | 9.380 | 9.820 | 13666 | 1315.947 | 6.50% |
| 2024-02-20 | 9.080 | 9.470 | 0.270 | 2.93% | 9.000 | 9.510 | 9024 | 840.965 | 4.29% |
| 2024-02-19 | 9.030 | 9.200 | 0.170 | 1.88% | 9.030 | 9.340 | 6495 | 595.410 | 3.09% |
| 2024-02-08 | 9.300 | 9.030 | -0.040 | -0.44% | 8.700 | 9.360 | 10561 | 944.052 | 5.02% |
| 2024-02-07 | 9.190 | 9.070 | -0.190 | -2.05% | 8.800 | 9.780 | 13613 | 1282.476 | 6.47% |
| 2024-02-06 | 8.300 | 9.260 | 0.810 | 9.59% | 8.220 | 9.270 | 14144 | 1259.914 | 6.73% |
| 2024-02-05 | 8.800 | 8.450 | -0.370 | -4.20% | 8.180 | 9.480 | 14420 | 1258.925 | 6.86% |