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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.780 | 8.800 | -0.090 | -1.01% | 8.610 | 8.850 | 1313 | 114.989 | 0.83% |
| 2024-05-16 | 8.480 | 8.890 | 0.240 | 2.77% | 8.460 | 8.890 | 2190 | 188.106 | 1.38% |
| 2024-05-15 | 8.430 | 8.650 | -0.200 | -2.26% | 8.430 | 8.870 | 1336 | 116.478 | 0.84% |
| 2024-05-14 | 8.830 | 8.850 | -0.020 | -0.23% | 8.770 | 8.940 | 3188 | 281.120 | 2.01% |
| 2024-05-13 | 8.710 | 8.870 | -0.110 | -1.22% | 8.710 | 8.970 | 2785 | 245.356 | 1.75% |
| 2024-05-10 | 9.320 | 8.980 | -0.300 | -3.23% | 8.770 | 9.320 | 5249 | 473.134 | 3.31% |
| 2024-05-09 | 9.420 | 9.280 | -0.280 | -2.93% | 9.140 | 9.550 | 9768 | 904.312 | 6.15% |
| 2024-05-08 | 9.390 | 9.560 | 0.310 | 3.35% | 9.070 | 9.630 | 18997 | 1794.222 | 11.97% |
| 2024-05-07 | 8.980 | 9.250 | 0.500 | 5.71% | 8.780 | 10.070 | 20334 | 1916.924 | 12.81% |
| 2024-05-06 | 8.870 | 8.750 | 0.170 | 1.98% | 8.580 | 8.870 | 2768 | 239.971 | 1.74% |
| 2024-04-30 | 8.520 | 8.580 | 0.190 | 2.26% | 8.260 | 8.650 | 3934 | 334.401 | 2.45% |
| 2024-04-29 | 8.460 | 8.390 | 0.130 | 1.57% | 8.230 | 8.460 | 2995 | 249.982 | 1.87% |
| 2024-04-26 | 8.170 | 8.260 | 0.090 | 1.10% | 8.080 | 8.300 | 1386 | 113.652 | 0.86% |
| 2024-04-25 | 8.130 | 8.170 | 0.040 | 0.49% | 8.030 | 8.300 | 2303 | 188.118 | 1.44% |
| 2024-04-24 | 8.020 | 8.130 | 0.020 | 0.25% | 8.000 | 8.190 | 2004 | 162.372 | 1.25% |
| 2024-04-23 | 8.050 | 8.110 | 0.070 | 0.87% | 8.000 | 8.140 | 2026 | 163.634 | 1.26% |
| 2024-04-22 | 8.010 | 8.040 | -0.060 | -0.74% | 7.900 | 8.160 | 980 | 78.809 | 0.61% |
| 2024-04-19 | 8.200 | 8.100 | -0.140 | -1.70% | 7.970 | 8.280 | 2520 | 203.560 | 1.57% |
| 2024-04-18 | 8.120 | 8.240 | 0.030 | 0.37% | 8.100 | 8.480 | 2481 | 205.212 | 1.55% |
| 2024-04-17 | 7.780 | 8.210 | 0.430 | 5.53% | 7.780 | 8.280 | 2436 | 198.327 | 1.52% |
| 2024-04-16 | 8.250 | 7.780 | -0.480 | -5.81% | 7.750 | 8.250 | 5710 | 447.881 | 3.56% |
| 2024-04-15 | 8.700 | 8.260 | -0.480 | -5.49% | 8.170 | 8.700 | 2244 | 188.643 | 1.40% |
| 2024-04-12 | 8.820 | 8.740 | 0.010 | 0.11% | 8.620 | 8.850 | 2249 | 196.717 | 1.40% |
| 2024-04-11 | 8.900 | 8.730 | -0.120 | -1.36% | 8.510 | 8.900 | 2586 | 224.992 | 1.61% |
| 2024-04-10 | 8.630 | 8.850 | 0.220 | 2.55% | 8.480 | 9.140 | 5472 | 488.534 | 3.41% |
| 2024-04-09 | 8.530 | 8.630 | 0.130 | 1.53% | 8.410 | 8.700 | 1343 | 114.839 | 0.84% |
| 2024-04-08 | 8.860 | 8.500 | -0.400 | -4.49% | 8.460 | 9.130 | 2989 | 261.955 | 1.86% |
| 2024-04-03 | 8.880 | 8.900 | 0.070 | 0.79% | 8.560 | 9.050 | 3350 | 296.709 | 2.09% |
| 2024-04-02 | 8.840 | 8.830 | -0.010 | -0.11% | 8.760 | 8.940 | 2996 | 266.006 | 1.87% |
| 2024-04-01 | 8.820 | 8.840 | 0.010 | 0.11% | 8.690 | 8.960 | 5163 | 454.059 | 3.22% |
| 2024-03-29 | 8.800 | 8.830 | 0.000 | 0.00% | 8.660 | 9.030 | 2880 | 254.375 | 1.79% |
| 2024-03-28 | 8.710 | 8.830 | 0.120 | 1.38% | 8.610 | 8.870 | 2993 | 261.851 | 1.87% |
| 2024-03-27 | 8.650 | 8.710 | 0.150 | 1.75% | 8.600 | 9.050 | 8419 | 744.421 | 5.25% |
| 2024-03-26 | 8.690 | 8.560 | -0.130 | -1.50% | 8.480 | 8.800 | 1827 | 157.728 | 1.14% |
| 2024-03-25 | 9.060 | 8.690 | -0.370 | -4.08% | 8.620 | 9.060 | 5158 | 454.329 | 3.21% |
| 2024-03-22 | 9.170 | 9.060 | -0.130 | -1.41% | 9.050 | 9.270 | 3595 | 328.196 | 2.24% |
| 2024-03-21 | 9.440 | 9.190 | -0.320 | -3.36% | 9.130 | 9.480 | 5636 | 523.682 | 3.51% |
| 2024-03-20 | 9.490 | 9.510 | 0.010 | 0.11% | 9.360 | 9.580 | 4099 | 388.973 | 2.55% |
| 2024-03-19 | 9.690 | 9.500 | -0.250 | -2.56% | 9.480 | 9.860 | 8460 | 815.703 | 5.27% |
| 2024-03-18 | 9.950 | 9.750 | -0.020 | -0.20% | 9.470 | 10.180 | 12390 | 1197.721 | 7.72% |
| 2024-03-15 | 9.140 | 9.770 | 0.470 | 5.05% | 8.900 | 10.300 | 20758 | 2000.157 | 12.94% |
| 2024-03-14 | 9.090 | 9.300 | 0.210 | 2.31% | 9.020 | 9.620 | 11995 | 1121.472 | 7.48% |
| 2024-03-13 | 9.270 | 9.090 | 0.000 | 0.00% | 8.900 | 9.270 | 3812 | 343.899 | 2.38% |
| 2024-03-12 | 9.450 | 9.090 | -0.290 | -3.09% | 9.040 | 9.450 | 7260 | 667.903 | 4.52% |
| 2024-03-11 | 9.220 | 9.380 | 0.130 | 1.41% | 9.160 | 9.440 | 5505 | 510.177 | 3.43% |
| 2024-03-08 | 9.180 | 9.250 | 0.070 | 0.76% | 8.910 | 9.250 | 2489 | 226.313 | 1.55% |
| 2024-03-07 | 9.230 | 9.180 | -0.130 | -1.40% | 8.970 | 9.400 | 4073 | 374.761 | 2.54% |
| 2024-03-06 | 9.220 | 9.310 | 0.180 | 1.97% | 9.100 | 9.420 | 3885 | 361.377 | 2.42% |
| 2024-03-05 | 9.700 | 9.130 | -0.530 | -5.49% | 9.070 | 9.700 | 5175 | 478.769 | 3.23% |
| 2024-03-04 | 10.020 | 9.660 | -0.400 | -3.98% | 9.330 | 10.150 | 7260 | 703.224 | 4.52% |
| 2024-03-01 | 10.190 | 10.060 | 0.020 | 0.20% | 9.810 | 10.190 | 6932 | 691.721 | 4.32% |
| 2024-02-29 | 9.780 | 10.040 | 0.260 | 2.66% | 9.500 | 10.110 | 5729 | 565.648 | 3.57% |
| 2024-02-28 | 10.090 | 9.780 | -0.340 | -3.36% | 9.650 | 10.480 | 11574 | 1159.011 | 7.21% |
| 2024-02-27 | 9.630 | 10.120 | 0.440 | 4.55% | 9.420 | 10.270 | 14330 | 1426.019 | 8.93% |
| 2024-02-26 | 9.350 | 9.680 | 0.380 | 4.09% | 9.220 | 10.200 | 10704 | 1040.875 | 6.67% |
| 2024-02-23 | 9.480 | 9.300 | -0.260 | -2.72% | 9.080 | 9.720 | 9560 | 889.319 | 5.96% |
| 2024-02-22 | 9.590 | 9.560 | -0.110 | -1.14% | 9.400 | 9.780 | 13074 | 1248.811 | 8.15% |
| 2024-02-21 | 9.470 | 9.670 | 0.290 | 3.09% | 9.180 | 9.950 | 16491 | 1575.607 | 10.28% |
| 2024-02-20 | 8.940 | 9.380 | 0.540 | 6.11% | 8.670 | 9.480 | 13288 | 1221.763 | 8.28% |
| 2024-02-19 | 8.680 | 8.840 | 0.180 | 2.08% | 8.540 | 9.550 | 11929 | 1048.164 | 7.43% |