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 | 8.580 | 8.590 | -0.010 | -0.12% | 8.430 | 8.820 | 10268 | 883.448 | 3.43% |
| 2024-05-07 | 8.900 | 8.600 | -0.270 | -3.04% | 8.530 | 8.900 | 9596 | 831.664 | 3.21% |
| 2024-05-06 | 9.090 | 8.870 | -0.120 | -1.33% | 8.760 | 9.250 | 14707 | 1312.734 | 4.91% |
| 2024-04-30 | 9.020 | 8.990 | 0.030 | 0.33% | 8.750 | 9.290 | 12745 | 1149.881 | 4.26% |
| 2024-04-29 | 8.660 | 8.960 | 0.340 | 3.94% | 8.570 | 9.100 | 15382 | 1369.569 | 5.14% |
| 2024-04-26 | 8.610 | 8.620 | 0.320 | 3.86% | 8.330 | 8.680 | 12730 | 1084.814 | 4.25% |
| 2024-04-25 | 8.550 | 8.300 | -0.250 | -2.92% | 8.280 | 8.550 | 10595 | 889.796 | 3.54% |
| 2024-04-24 | 8.400 | 8.550 | 0.210 | 2.52% | 8.290 | 8.650 | 12782 | 1087.108 | 4.27% |
| 2024-04-23 | 8.060 | 8.340 | 0.370 | 4.64% | 8.000 | 8.680 | 17045 | 1437.475 | 5.70% |
| 2024-04-22 | 8.210 | 7.970 | -0.280 | -3.39% | 7.970 | 8.260 | 10958 | 884.328 | 3.66% |
| 2024-04-19 | 8.550 | 8.250 | -0.410 | -4.73% | 8.210 | 8.690 | 11767 | 988.065 | 3.93% |
| 2024-04-18 | 8.440 | 8.660 | 0.140 | 1.64% | 8.330 | 8.980 | 16591 | 1450.046 | 5.54% |
| 2024-04-17 | 8.200 | 8.520 | 0.530 | 6.63% | 8.200 | 8.740 | 12434 | 1058.047 | 4.16% |
| 2024-04-16 | 8.750 | 7.990 | -0.710 | -8.16% | 7.940 | 8.790 | 10344 | 846.867 | 3.46% |
| 2024-04-15 | 9.280 | 8.700 | -0.610 | -6.55% | 8.620 | 9.380 | 12580 | 1122.516 | 4.20% |
| 2024-04-12 | 9.420 | 9.310 | -0.350 | -3.62% | 9.310 | 9.720 | 11238 | 1062.645 | 5.29% |
| 2024-04-11 | 9.980 | 9.660 | -0.370 | -3.69% | 9.630 | 10.120 | 13807 | 1364.345 | 6.50% |
| 2024-04-10 | 9.550 | 10.030 | 0.570 | 6.03% | 9.350 | 10.370 | 25242 | 2530.242 | 11.89% |
| 2024-04-09 | 9.410 | 9.460 | 0.090 | 0.96% | 9.370 | 9.640 | 6846 | 651.370 | 3.22% |
| 2024-04-08 | 10.040 | 9.370 | -0.630 | -6.30% | 9.350 | 10.040 | 10983 | 1053.443 | 5.17% |
| 2024-04-03 | 10.490 | 10.000 | -0.380 | -3.66% | 9.950 | 10.500 | 8969 | 907.442 | 4.22% |
| 2024-04-02 | 10.910 | 10.380 | -0.470 | -4.33% | 10.370 | 10.910 | 13529 | 1427.560 | 6.37% |
| 2024-04-01 | 10.860 | 10.850 | 0.010 | 0.09% | 10.690 | 10.980 | 11794 | 1275.440 | 5.56% |
| 2024-03-29 | 10.850 | 10.840 | -0.110 | -1.00% | 10.530 | 11.040 | 13499 | 1449.622 | 6.36% |
| 2024-03-28 | 10.940 | 10.950 | 0.100 | 0.92% | 10.720 | 11.180 | 18123 | 1975.916 | 8.54% |
| 2024-03-27 | 11.110 | 10.850 | -0.100 | -0.91% | 10.840 | 11.480 | 19923 | 2226.291 | 9.38% |
| 2024-03-26 | 11.400 | 10.950 | -0.420 | -3.69% | 10.800 | 11.740 | 20793 | 2316.684 | 9.79% |
| 2024-03-25 | 12.000 | 11.370 | -0.730 | -6.03% | 11.340 | 12.280 | 21214 | 2508.837 | 9.99% |
| 2024-03-22 | 12.010 | 12.100 | -0.580 | -4.57% | 11.820 | 12.240 | 43731 | 5260.320 | 20.60% |
| 2024-03-21 | 13.000 | 12.680 | 0.430 | 3.51% | 12.520 | 14.200 | 63969 | 8526.812 | 30.13% |
| 2024-03-20 | 12.100 | 12.250 | 0.200 | 1.66% | 11.930 | 12.350 | 20348 | 2482.462 | 9.58% |
| 2024-03-19 | 12.190 | 12.050 | -0.130 | -1.07% | 11.920 | 12.530 | 20015 | 2437.042 | 9.43% |
| 2024-03-18 | 12.170 | 12.180 | -0.080 | -0.65% | 11.850 | 12.400 | 30544 | 3699.725 | 14.39% |
| 2024-03-15 | 11.390 | 12.260 | 0.950 | 8.40% | 11.200 | 12.360 | 36454 | 4348.493 | 17.17% |
| 2024-03-14 | 11.880 | 11.310 | -0.430 | -3.66% | 11.120 | 11.880 | 20262 | 2316.392 | 9.54% |
| 2024-03-13 | 12.190 | 11.740 | -0.370 | -3.06% | 11.720 | 12.230 | 16451 | 1963.693 | 7.75% |
| 2024-03-12 | 12.530 | 12.110 | -0.300 | -2.42% | 12.050 | 12.530 | 18337 | 2243.245 | 8.64% |
| 2024-03-11 | 12.510 | 12.410 | -0.280 | -2.21% | 12.210 | 12.820 | 19022 | 2353.643 | 8.96% |
| 2024-03-08 | 13.140 | 12.690 | -0.310 | -2.38% | 12.670 | 13.310 | 19983 | 2566.396 | 9.41% |
| 2024-03-07 | 14.050 | 13.000 | -0.920 | -6.61% | 13.000 | 14.050 | 27729 | 3740.969 | 13.06% |
| 2024-03-06 | 13.340 | 13.920 | 0.220 | 1.61% | 13.090 | 14.090 | 32428 | 4421.391 | 15.27% |
| 2024-03-05 | 13.500 | 13.700 | 0.230 | 1.71% | 12.880 | 14.300 | 44820 | 6142.571 | 21.11% |
| 2024-03-04 | 14.020 | 13.470 | -0.710 | -5.01% | 13.200 | 14.600 | 40940 | 5587.781 | 19.28% |
| 2024-03-01 | 13.530 | 14.180 | 0.700 | 5.19% | 13.530 | 14.900 | 56305 | 8002.293 | 26.52% |
| 2024-02-29 | 12.800 | 13.480 | 0.460 | 3.53% | 12.650 | 13.570 | 35343 | 4610.716 | 16.65% |
| 2024-02-28 | 13.780 | 13.020 | -0.780 | -5.65% | 13.000 | 14.400 | 41720 | 5704.324 | 19.65% |
| 2024-02-27 | 12.860 | 13.800 | 0.830 | 6.40% | 12.780 | 13.880 | 45807 | 6159.572 | 21.58% |
| 2024-02-26 | 13.230 | 12.970 | -0.160 | -1.22% | 12.650 | 13.350 | 26701 | 3474.960 | 12.58% |
| 2024-02-23 | 13.780 | 13.130 | -0.510 | -3.74% | 12.980 | 13.930 | 35362 | 4686.822 | 16.66% |
| 2024-02-22 | 13.110 | 13.640 | 0.340 | 2.56% | 13.080 | 13.870 | 36502 | 4913.957 | 17.19% |
| 2024-02-21 | 12.850 | 13.300 | -0.280 | -2.06% | 12.690 | 13.630 | 47665 | 6284.343 | 22.45% |
| 2024-02-20 | 11.720 | 13.580 | 1.700 | 14.31% | 11.180 | 15.000 | 65416 | 8789.955 | 30.81% |
| 2024-02-19 | 11.200 | 11.880 | 1.060 | 9.80% | 11.080 | 11.950 | 34714 | 4028.434 | 16.35% |
| 2024-02-08 | 11.420 | 10.820 | -1.090 | -9.15% | 10.000 | 11.780 | 35494 | 3862.457 | 16.72% |
| 2024-02-07 | 12.720 | 11.910 | -0.670 | -5.33% | 11.700 | 13.190 | 34817 | 4370.374 | 16.40% |
| 2024-02-06 | 11.330 | 12.580 | 1.020 | 8.82% | 11.330 | 12.740 | 33341 | 4087.314 | 15.70% |
| 2024-02-05 | 11.520 | 11.560 | -0.220 | -1.87% | 10.730 | 12.450 | 30656 | 3553.962 | 14.44% |
| 2024-02-02 | 12.810 | 11.780 | -1.020 | -7.97% | 11.200 | 13.300 | 31448 | 3867.722 | 14.81% |
| 2024-02-01 | 13.560 | 12.800 | -0.830 | -6.09% | 12.710 | 14.250 | 35076 | 4734.975 | 16.52% |
| 2024-01-31 | 13.200 | 13.630 | 0.410 | 3.10% | 13.100 | 14.490 | 39035 | 5371.192 | 18.39% |
| 2024-01-30 | 12.510 | 13.220 | 0.470 | 3.69% | 12.100 | 13.500 | 23222 | 2972.985 | 10.94% |