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 | 8.710 | 8.340 | -0.300 | -3.47% | 8.340 | 8.720 | 15873 | 1351.751 | 3.44% |
| 2024-05-09 | 8.610 | 8.640 | -0.070 | -0.80% | 8.530 | 8.800 | 14781 | 1283.342 | 3.20% |
| 2024-05-08 | 8.730 | 8.710 | 0.050 | 0.58% | 8.590 | 8.920 | 16285 | 1422.411 | 3.53% |
| 2024-05-07 | 8.770 | 8.660 | -0.080 | -0.92% | 8.610 | 8.790 | 17479 | 1518.218 | 3.79% |
| 2024-05-06 | 8.890 | 8.740 | -0.060 | -0.68% | 8.680 | 8.950 | 20137 | 1763.545 | 4.37% |
| 2024-04-30 | 8.710 | 8.800 | 0.130 | 1.50% | 8.700 | 8.950 | 16055 | 1414.711 | 3.48% |
| 2024-04-29 | 8.670 | 8.670 | 0.110 | 1.29% | 8.450 | 8.950 | 17783 | 1552.156 | 3.86% |
| 2024-04-26 | 8.390 | 8.560 | 0.050 | 0.59% | 8.390 | 8.660 | 16059 | 1371.609 | 3.48% |
| 2024-04-25 | 8.180 | 8.510 | 0.250 | 3.03% | 8.180 | 8.630 | 26001 | 2188.354 | 5.64% |
| 2024-04-24 | 8.220 | 8.260 | 0.030 | 0.36% | 8.110 | 8.290 | 12503 | 1028.412 | 2.71% |
| 2024-04-23 | 8.170 | 8.230 | 0.150 | 1.86% | 8.050 | 8.230 | 11173 | 912.018 | 2.42% |
| 2024-04-22 | 8.240 | 8.080 | -0.130 | -1.58% | 8.080 | 8.300 | 11839 | 966.441 | 2.57% |
| 2024-04-19 | 8.180 | 8.210 | -0.130 | -1.56% | 8.170 | 8.400 | 17916 | 1480.885 | 3.88% |
| 2024-04-18 | 8.100 | 8.340 | 0.180 | 2.21% | 8.070 | 8.590 | 32999 | 2759.378 | 7.15% |
| 2024-04-17 | 7.660 | 8.160 | 0.610 | 8.08% | 7.660 | 8.470 | 27146 | 2221.958 | 5.89% |
| 2024-04-16 | 8.270 | 7.550 | -0.550 | -6.79% | 7.500 | 8.270 | 19948 | 1545.444 | 4.32% |
| 2024-04-15 | 8.410 | 8.100 | -0.220 | -2.64% | 8.030 | 8.530 | 19914 | 1647.171 | 4.32% |
| 2024-04-12 | 8.820 | 8.320 | -0.470 | -5.35% | 8.320 | 8.900 | 25555 | 2193.067 | 5.54% |
| 2024-04-11 | 9.130 | 8.790 | -0.480 | -5.18% | 8.780 | 9.250 | 31973 | 2859.094 | 6.93% |
| 2024-04-10 | 8.900 | 9.270 | 0.310 | 3.46% | 8.900 | 9.570 | 38232 | 3521.025 | 8.29% |
| 2024-04-09 | 8.890 | 8.960 | 0.070 | 0.79% | 8.820 | 9.080 | 15712 | 1407.507 | 3.41% |
| 2024-04-08 | 9.400 | 8.890 | -0.620 | -6.52% | 8.820 | 9.570 | 33218 | 3049.921 | 7.20% |
| 2024-04-03 | 8.890 | 9.510 | 0.680 | 7.70% | 8.600 | 9.510 | 49971 | 4568.479 | 10.83% |
| 2024-04-02 | 9.160 | 8.830 | -0.380 | -4.13% | 8.830 | 9.290 | 34325 | 3101.800 | 7.44% |
| 2024-04-01 | 9.460 | 9.210 | -0.240 | -2.54% | 9.200 | 9.580 | 31138 | 2911.300 | 6.75% |
| 2024-03-29 | 9.740 | 9.450 | -0.410 | -4.16% | 9.450 | 9.920 | 35641 | 3434.853 | 7.73% |
| 2024-03-28 | 10.080 | 9.860 | -0.100 | -1.00% | 9.700 | 10.150 | 45141 | 4479.357 | 9.79% |
| 2024-03-27 | 10.200 | 9.960 | -0.370 | -3.58% | 9.910 | 10.810 | 55547 | 5759.691 | 12.04% |
| 2024-03-26 | 10.100 | 10.330 | 0.490 | 4.98% | 9.680 | 10.350 | 57905 | 5736.063 | 12.55% |
| 2024-03-25 | 10.010 | 9.840 | 0.080 | 0.82% | 9.730 | 10.570 | 48399 | 4810.288 | 10.49% |
| 2024-03-22 | 9.650 | 9.760 | 0.200 | 2.09% | 9.600 | 10.150 | 56432 | 5592.314 | 12.24% |
| 2024-03-21 | 9.950 | 9.560 | -0.630 | -6.18% | 9.450 | 10.150 | 57447 | 5604.065 | 12.45% |
| 2024-03-20 | 10.380 | 10.190 | 0.030 | 0.30% | 9.960 | 10.500 | 50836 | 5188.939 | 11.02% |
| 2024-03-19 | 9.880 | 10.160 | 0.360 | 3.67% | 9.800 | 10.930 | 77332 | 8054.567 | 16.77% |
| 2024-03-18 | 9.490 | 9.800 | 0.380 | 4.03% | 9.220 | 9.970 | 62186 | 6003.201 | 13.48% |
| 2024-03-15 | 8.840 | 9.420 | 0.570 | 6.44% | 8.770 | 9.730 | 63313 | 5938.207 | 14.94% |
| 2024-03-14 | 9.010 | 8.850 | -0.250 | -2.75% | 8.470 | 9.150 | 33409 | 2978.396 | 7.88% |
| 2024-03-13 | 9.490 | 9.100 | -0.390 | -4.11% | 9.010 | 9.610 | 40254 | 3716.147 | 9.50% |
| 2024-03-12 | 9.730 | 9.490 | -0.240 | -2.47% | 9.350 | 9.770 | 37228 | 3559.678 | 8.79% |
| 2024-03-11 | 9.670 | 9.730 | 0.060 | 0.62% | 9.410 | 9.850 | 38686 | 3725.014 | 9.13% |
| 2024-03-08 | 10.010 | 9.670 | -0.460 | -4.54% | 9.520 | 10.290 | 57676 | 5647.849 | 13.61% |
| 2024-03-07 | 10.360 | 10.130 | -0.240 | -2.31% | 10.000 | 11.000 | 75037 | 7828.698 | 17.71% |
| 2024-03-06 | 9.950 | 10.370 | 0.350 | 3.49% | 9.900 | 10.820 | 79174 | 8272.292 | 18.68% |
| 2024-03-05 | 10.410 | 10.020 | -0.640 | -6.00% | 9.910 | 10.600 | 86181 | 8795.378 | 20.34% |
| 2024-03-04 | 10.690 | 10.660 | -0.840 | -7.30% | 10.500 | 11.230 | 121336 | 13060.832 | 28.63% |
| 2024-03-01 | 13.990 | 11.500 | -0.390 | -3.28% | 11.220 | 14.490 | 192756 | 25029.854 | 45.49% |
| 2024-02-29 | 8.810 | 11.890 | 2.740 | 29.95% | 8.710 | 11.890 | 108833 | 11654.167 | 25.68% |
| 2024-02-28 | 10.000 | 9.150 | -0.430 | -4.49% | 9.060 | 10.500 | 78033 | 7685.264 | 18.42% |
| 2024-02-27 | 9.780 | 9.580 | 0.280 | 3.01% | 9.180 | 9.950 | 66379 | 6356.335 | 15.67% |
| 2024-02-26 | 8.530 | 9.300 | 0.960 | 11.51% | 8.520 | 9.480 | 71943 | 6527.364 | 16.98% |
| 2024-02-23 | 8.790 | 8.340 | -0.210 | -2.46% | 8.280 | 9.100 | 36077 | 3096.793 | 8.51% |
| 2024-02-22 | 8.280 | 8.550 | 0.380 | 4.65% | 8.190 | 8.900 | 47734 | 4103.767 | 11.26% |
| 2024-02-21 | 7.900 | 8.170 | 0.170 | 2.13% | 7.820 | 8.640 | 33377 | 2768.741 | 7.88% |
| 2024-02-20 | 7.820 | 8.000 | 0.230 | 2.96% | 7.670 | 8.040 | 20778 | 1633.979 | 4.90% |
| 2024-02-19 | 7.770 | 7.770 | 0.110 | 1.44% | 7.590 | 7.880 | 22512 | 1735.800 | 5.31% |
| 2024-02-08 | 7.930 | 7.660 | -0.190 | -2.42% | 7.220 | 7.940 | 27050 | 2055.169 | 6.38% |
| 2024-02-07 | 7.680 | 7.850 | 0.220 | 2.88% | 7.580 | 8.190 | 36938 | 2919.444 | 8.72% |
| 2024-02-06 | 6.790 | 7.630 | 0.830 | 12.21% | 6.680 | 7.900 | 29041 | 2116.099 | 6.85% |
| 2024-02-05 | 6.990 | 6.800 | -0.250 | -3.55% | 6.210 | 7.150 | 22271 | 1474.810 | 5.26% |
| 2024-02-02 | 7.580 | 7.050 | -0.500 | -6.62% | 6.860 | 7.660 | 19187 | 1389.733 | 4.53% |
| 2024-02-01 | 7.850 | 7.550 | -0.370 | -4.67% | 7.500 | 8.050 | 23068 | 1798.829 | 5.44% |