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 | 8.890 | 8.780 | -0.070 | -0.79% | 8.780 | 8.910 | 3944 | 348.711 | 1.76% |
| 2024-05-07 | 8.880 | 8.850 | -0.120 | -1.34% | 8.710 | 8.940 | 4702 | 413.773 | 2.10% |
| 2024-05-06 | 8.640 | 8.970 | 0.480 | 5.65% | 8.510 | 8.980 | 11855 | 1044.307 | 5.29% |
| 2024-04-30 | 8.560 | 8.490 | -0.040 | -0.47% | 8.400 | 8.840 | 7456 | 639.349 | 3.33% |
| 2024-04-29 | 8.480 | 8.530 | 0.150 | 1.79% | 8.470 | 8.660 | 6787 | 581.021 | 3.03% |
| 2024-04-26 | 8.350 | 8.380 | 0.070 | 0.84% | 8.100 | 8.490 | 6576 | 548.017 | 2.94% |
| 2024-04-25 | 8.500 | 8.310 | -0.240 | -2.81% | 8.270 | 8.550 | 6962 | 582.103 | 3.11% |
| 2024-04-24 | 8.700 | 8.550 | -0.100 | -1.16% | 8.470 | 8.800 | 5841 | 500.468 | 2.61% |
| 2024-04-23 | 8.380 | 8.650 | 0.300 | 3.59% | 8.310 | 8.740 | 4882 | 416.703 | 2.18% |
| 2024-04-22 | 8.370 | 8.350 | 0.050 | 0.60% | 8.220 | 8.420 | 3038 | 252.197 | 1.36% |
| 2024-04-19 | 8.530 | 8.300 | -0.360 | -4.16% | 8.300 | 8.660 | 6268 | 528.771 | 2.80% |
| 2024-04-18 | 8.770 | 8.660 | -0.100 | -1.14% | 8.660 | 9.040 | 7530 | 664.214 | 3.36% |
| 2024-04-17 | 8.320 | 8.760 | 0.510 | 6.18% | 8.310 | 8.840 | 7299 | 625.332 | 3.26% |
| 2024-04-16 | 8.600 | 8.250 | -0.420 | -4.84% | 8.030 | 8.760 | 6651 | 549.023 | 2.97% |
| 2024-04-15 | 9.050 | 8.670 | -0.320 | -3.56% | 8.390 | 9.050 | 7129 | 615.886 | 3.18% |
| 2024-04-12 | 9.160 | 8.990 | -0.210 | -2.28% | 8.830 | 9.300 | 5235 | 473.802 | 2.34% |
| 2024-04-11 | 9.330 | 9.200 | -0.180 | -1.92% | 9.140 | 9.470 | 4776 | 444.474 | 2.13% |
| 2024-04-10 | 9.160 | 9.380 | 0.220 | 2.40% | 9.130 | 9.730 | 9545 | 900.540 | 4.26% |
| 2024-04-09 | 9.000 | 9.160 | 0.140 | 1.55% | 8.960 | 9.160 | 4061 | 368.782 | 1.81% |
| 2024-04-08 | 9.500 | 9.020 | -0.530 | -5.55% | 9.010 | 9.500 | 7898 | 725.394 | 3.53% |
| 2024-04-03 | 9.680 | 9.550 | -0.120 | -1.24% | 9.550 | 9.930 | 4315 | 420.069 | 1.93% |
| 2024-04-02 | 10.000 | 9.670 | -0.310 | -3.11% | 9.630 | 10.000 | 6918 | 675.711 | 3.09% |
| 2024-04-01 | 10.010 | 9.980 | -0.040 | -0.40% | 9.860 | 10.120 | 5605 | 560.277 | 2.50% |
| 2024-03-29 | 10.130 | 10.020 | -0.060 | -0.60% | 10.000 | 10.250 | 4217 | 424.987 | 1.88% |
| 2024-03-28 | 9.980 | 10.080 | -0.040 | -0.40% | 9.980 | 10.470 | 8034 | 817.620 | 3.59% |
| 2024-03-27 | 10.150 | 10.120 | 0.000 | 0.00% | 9.950 | 10.580 | 6229 | 639.185 | 2.78% |
| 2024-03-26 | 10.220 | 10.120 | -0.040 | -0.39% | 10.060 | 10.600 | 4454 | 456.965 | 1.99% |
| 2024-03-25 | 10.600 | 10.160 | -0.510 | -4.78% | 10.160 | 10.660 | 4486 | 467.895 | 2.00% |
| 2024-03-22 | 10.860 | 10.670 | -0.250 | -2.29% | 10.600 | 10.940 | 3843 | 411.996 | 1.72% |
| 2024-03-21 | 10.860 | 10.920 | -0.020 | -0.18% | 10.610 | 11.080 | 8025 | 863.786 | 3.58% |
| 2024-03-20 | 10.860 | 10.940 | 0.010 | 0.09% | 10.710 | 11.060 | 5838 | 637.063 | 2.61% |
| 2024-03-19 | 11.010 | 10.930 | -0.040 | -0.36% | 10.860 | 11.140 | 6703 | 737.432 | 2.99% |
| 2024-03-18 | 11.070 | 10.970 | 0.080 | 0.73% | 10.550 | 11.070 | 8598 | 932.690 | 3.84% |
| 2024-03-15 | 10.500 | 10.890 | 0.450 | 4.31% | 10.440 | 11.090 | 13290 | 1438.688 | 5.93% |
| 2024-03-14 | 10.860 | 10.440 | -0.500 | -4.57% | 10.250 | 11.040 | 9822 | 1040.250 | 4.38% |
| 2024-03-13 | 11.220 | 10.940 | -0.230 | -2.06% | 10.880 | 11.220 | 8922 | 982.714 | 3.98% |
| 2024-03-12 | 11.210 | 11.170 | -0.070 | -0.62% | 11.050 | 11.350 | 5369 | 601.279 | 2.40% |
| 2024-03-11 | 11.000 | 11.240 | 0.340 | 3.12% | 10.900 | 11.240 | 8292 | 918.257 | 3.70% |
| 2024-03-08 | 10.740 | 10.900 | 0.110 | 1.02% | 10.740 | 11.060 | 5614 | 612.470 | 2.51% |
| 2024-03-07 | 11.200 | 10.790 | -0.550 | -4.85% | 10.700 | 11.490 | 12206 | 1356.168 | 5.45% |
| 2024-03-06 | 11.270 | 11.340 | 0.280 | 2.53% | 10.910 | 11.550 | 11386 | 1293.829 | 5.08% |
| 2024-03-05 | 11.630 | 11.060 | -0.260 | -2.30% | 10.880 | 11.640 | 9393 | 1061.517 | 4.19% |
| 2024-03-04 | 11.770 | 11.320 | -0.470 | -3.99% | 11.320 | 11.850 | 11025 | 1269.717 | 4.92% |
| 2024-03-01 | 11.770 | 11.790 | 0.020 | 0.17% | 11.560 | 12.090 | 13458 | 1578.463 | 6.01% |
| 2024-02-29 | 11.210 | 11.770 | 0.300 | 2.62% | 11.200 | 12.160 | 16572 | 1935.922 | 7.40% |
| 2024-02-28 | 12.450 | 11.470 | -0.970 | -7.80% | 11.460 | 12.750 | 27910 | 3402.712 | 12.46% |
| 2024-02-27 | 10.400 | 12.440 | 1.860 | 17.58% | 10.400 | 12.590 | 31858 | 3676.201 | 14.22% |
| 2024-02-26 | 10.580 | 10.580 | -0.050 | -0.47% | 10.510 | 10.830 | 9977 | 1066.380 | 4.45% |
| 2024-02-23 | 10.970 | 10.630 | -0.250 | -2.30% | 10.390 | 10.970 | 11879 | 1266.624 | 5.30% |
| 2024-02-22 | 10.700 | 10.880 | 0.060 | 0.55% | 10.700 | 11.050 | 11344 | 1233.039 | 5.06% |
| 2024-02-21 | 10.660 | 10.820 | -0.120 | -1.10% | 10.530 | 11.170 | 16666 | 1821.518 | 7.44% |
| 2024-02-20 | 10.880 | 10.940 | 0.230 | 2.15% | 10.400 | 11.050 | 13212 | 1433.818 | 5.90% |
| 2024-02-19 | 10.180 | 10.710 | 0.500 | 4.90% | 10.120 | 10.920 | 15917 | 1693.225 | 7.11% |
| 2024-02-08 | 9.740 | 10.210 | 0.480 | 4.93% | 8.900 | 10.450 | 15598 | 1511.940 | 6.96% |
| 2024-02-07 | 10.000 | 9.730 | 0.000 | 0.00% | 9.700 | 10.380 | 15885 | 1598.700 | 7.09% |
| 2024-02-06 | 9.000 | 9.730 | 0.830 | 9.33% | 8.250 | 9.810 | 12483 | 1183.315 | 5.57% |
| 2024-02-05 | 9.400 | 8.900 | -0.580 | -6.12% | 8.500 | 9.550 | 11327 | 1016.849 | 5.06% |
| 2024-02-02 | 10.500 | 9.480 | -1.020 | -9.71% | 8.870 | 10.770 | 15844 | 1557.030 | 7.07% |
| 2024-02-01 | 11.280 | 10.500 | -0.850 | -7.49% | 10.500 | 11.450 | 11174 | 1216.077 | 4.99% |
| 2024-01-31 | 11.510 | 11.350 | -0.240 | -2.07% | 11.310 | 11.850 | 7614 | 881.618 | 3.40% |
| 2024-01-30 | 11.990 | 11.590 | -0.480 | -3.98% | 11.330 | 12.350 | 11047 | 1300.179 | 4.93% |