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 | 8.680 | 8.570 | -0.120 | -1.38% | 8.520 | 8.720 | 5832 | 501.377 | 0.97% |
| 2024-05-09 | 8.540 | 8.690 | 0.100 | 1.16% | 8.540 | 8.820 | 8306 | 726.050 | 1.38% |
| 2024-05-08 | 8.660 | 8.590 | -0.110 | -1.26% | 8.560 | 8.730 | 5240 | 451.250 | 0.87% |
| 2024-05-07 | 8.580 | 8.700 | 0.050 | 0.58% | 8.570 | 8.700 | 7589 | 655.393 | 1.26% |
| 2024-05-06 | 8.520 | 8.650 | 0.170 | 2.00% | 8.400 | 8.660 | 8434 | 723.688 | 1.40% |
| 2024-04-30 | 8.490 | 8.480 | -0.040 | -0.47% | 8.480 | 8.730 | 10154 | 870.931 | 1.69% |
| 2024-04-29 | 8.380 | 8.520 | 0.180 | 2.16% | 8.260 | 8.520 | 10330 | 870.396 | 1.72% |
| 2024-04-26 | 8.210 | 8.340 | 0.180 | 2.21% | 8.190 | 8.380 | 8629 | 715.371 | 1.43% |
| 2024-04-25 | 8.530 | 8.160 | -0.430 | -5.01% | 8.120 | 8.570 | 20123 | 1672.816 | 3.34% |
| 2024-04-24 | 8.540 | 8.590 | -0.010 | -0.12% | 8.500 | 8.660 | 9028 | 774.033 | 1.50% |
| 2024-04-23 | 8.650 | 8.600 | -0.240 | -2.71% | 8.460 | 8.730 | 10381 | 889.270 | 1.72% |
| 2024-04-22 | 8.750 | 8.840 | 0.320 | 3.76% | 8.600 | 9.080 | 12879 | 1143.307 | 2.14% |
| 2024-04-19 | 8.630 | 8.520 | -0.240 | -2.74% | 8.500 | 8.900 | 10435 | 904.669 | 1.73% |
| 2024-04-18 | 8.510 | 8.760 | 0.170 | 1.98% | 8.460 | 9.100 | 10862 | 959.749 | 1.80% |
| 2024-04-17 | 8.360 | 8.590 | 0.350 | 4.25% | 8.360 | 8.650 | 12458 | 1066.604 | 2.07% |
| 2024-04-16 | 9.100 | 8.240 | -0.980 | -10.63% | 8.230 | 9.230 | 22269 | 1901.742 | 3.70% |
| 2024-04-15 | 9.790 | 9.220 | -0.300 | -3.15% | 9.150 | 9.970 | 15920 | 1514.845 | 2.64% |
| 2024-04-12 | 9.850 | 9.520 | -0.430 | -4.32% | 9.500 | 9.950 | 17488 | 1696.056 | 2.90% |
| 2024-04-11 | 9.740 | 9.950 | 0.060 | 0.61% | 9.600 | 10.190 | 26127 | 2579.813 | 4.34% |
| 2024-04-10 | 9.690 | 9.890 | 0.300 | 3.13% | 9.400 | 10.300 | 35194 | 3488.075 | 5.85% |
| 2024-04-09 | 9.580 | 9.590 | -0.010 | -0.10% | 9.300 | 9.660 | 17798 | 1689.154 | 2.96% |
| 2024-04-08 | 9.760 | 9.600 | -0.290 | -2.93% | 9.580 | 10.330 | 36275 | 3633.680 | 6.03% |
| 2024-04-03 | 9.330 | 9.890 | 0.500 | 5.32% | 9.290 | 10.250 | 44999 | 4431.421 | 7.47% |
| 2024-04-02 | 9.370 | 9.390 | -0.110 | -1.16% | 9.290 | 9.580 | 17615 | 1657.137 | 2.93% |
| 2024-04-01 | 9.010 | 9.500 | 0.490 | 5.44% | 9.010 | 9.700 | 23880 | 2262.112 | 3.97% |
| 2024-03-29 | 8.960 | 9.010 | 0.010 | 0.11% | 8.960 | 9.080 | 5119 | 461.353 | 0.85% |
| 2024-03-28 | 8.970 | 9.000 | 0.120 | 1.35% | 8.800 | 9.200 | 8233 | 738.287 | 1.37% |
| 2024-03-27 | 9.140 | 8.880 | -0.150 | -1.66% | 8.860 | 9.290 | 10265 | 933.678 | 1.71% |
| 2024-03-26 | 9.010 | 9.030 | 0.020 | 0.22% | 8.930 | 9.310 | 7126 | 647.908 | 1.18% |
| 2024-03-25 | 9.370 | 9.010 | -0.350 | -3.74% | 9.000 | 9.400 | 6528 | 600.314 | 1.08% |
| 2024-03-22 | 9.600 | 9.360 | -0.300 | -3.11% | 9.350 | 9.780 | 9920 | 940.070 | 1.65% |
| 2024-03-21 | 9.980 | 9.660 | -0.190 | -1.93% | 9.530 | 10.000 | 19030 | 1838.315 | 3.16% |
| 2024-03-20 | 9.840 | 9.850 | -0.150 | -1.50% | 9.700 | 10.340 | 27146 | 2736.577 | 4.51% |
| 2024-03-19 | 9.380 | 10.000 | 0.620 | 6.61% | 9.290 | 10.000 | 33361 | 3188.111 | 5.54% |
| 2024-03-18 | 9.310 | 9.380 | 0.020 | 0.21% | 9.190 | 9.400 | 17451 | 1619.702 | 2.90% |
| 2024-03-15 | 9.060 | 9.360 | 0.340 | 3.77% | 8.870 | 9.600 | 26513 | 2474.591 | 4.40% |
| 2024-03-14 | 8.990 | 9.020 | 0.050 | 0.56% | 8.870 | 9.180 | 7941 | 717.211 | 1.32% |
| 2024-03-13 | 9.090 | 8.970 | -0.110 | -1.21% | 8.870 | 9.090 | 7781 | 695.317 | 1.29% |
| 2024-03-12 | 9.150 | 9.080 | 0.030 | 0.33% | 8.940 | 9.160 | 10233 | 926.205 | 1.70% |
| 2024-03-11 | 8.760 | 9.050 | 0.200 | 2.26% | 8.740 | 9.080 | 10658 | 953.883 | 1.77% |
| 2024-03-08 | 8.940 | 8.850 | -0.170 | -1.88% | 8.700 | 8.970 | 15885 | 1402.782 | 2.64% |
| 2024-03-07 | 8.800 | 9.020 | 0.260 | 2.97% | 8.730 | 9.270 | 21426 | 1932.532 | 3.56% |
| 2024-03-06 | 8.690 | 8.760 | 0.070 | 0.81% | 8.670 | 8.940 | 6683 | 587.505 | 1.11% |
| 2024-03-05 | 8.950 | 8.690 | -0.340 | -3.77% | 8.600 | 9.020 | 12366 | 1092.631 | 2.05% |
| 2024-03-04 | 9.320 | 9.030 | -0.260 | -2.80% | 8.940 | 9.320 | 11676 | 1061.441 | 1.94% |
| 2024-03-01 | 9.350 | 9.290 | -0.060 | -0.64% | 9.170 | 9.430 | 14764 | 1375.262 | 2.45% |
| 2024-02-29 | 8.990 | 9.350 | 0.240 | 2.63% | 8.850 | 9.350 | 17886 | 1639.500 | 2.97% |
| 2024-02-28 | 9.400 | 9.110 | -0.240 | -2.57% | 9.020 | 9.800 | 23706 | 2227.719 | 3.94% |
| 2024-02-27 | 8.820 | 9.350 | 0.480 | 5.41% | 8.800 | 9.390 | 21626 | 1987.916 | 3.59% |
| 2024-02-26 | 8.870 | 8.870 | -0.050 | -0.56% | 8.790 | 9.010 | 12439 | 1107.445 | 2.07% |
| 2024-02-23 | 9.040 | 8.920 | -0.180 | -1.98% | 8.800 | 9.060 | 19776 | 1763.105 | 3.29% |
| 2024-02-22 | 9.020 | 9.100 | -0.170 | -1.83% | 8.980 | 9.240 | 23616 | 2146.702 | 3.92% |
| 2024-02-21 | 9.390 | 9.270 | -0.130 | -1.38% | 9.260 | 9.670 | 17632 | 1670.609 | 2.93% |
| 2024-02-20 | 9.200 | 9.400 | 0.130 | 1.40% | 9.030 | 9.460 | 12175 | 1128.669 | 2.02% |
| 2024-02-19 | 8.890 | 9.270 | 0.410 | 4.63% | 8.710 | 9.390 | 23248 | 2096.579 | 3.86% |
| 2024-02-08 | 8.880 | 8.860 | -0.260 | -2.85% | 8.400 | 9.200 | 30766 | 2682.620 | 5.11% |
| 2024-02-07 | 8.710 | 9.120 | 0.470 | 5.43% | 8.710 | 10.200 | 39515 | 3756.460 | 6.56% |
| 2024-02-06 | 7.920 | 8.650 | 0.810 | 10.33% | 7.630 | 8.690 | 21997 | 1842.582 | 3.65% |
| 2024-02-05 | 8.340 | 7.840 | -0.510 | -6.11% | 7.350 | 8.360 | 16817 | 1332.029 | 2.79% |
| 2024-02-02 | 8.890 | 8.350 | -0.490 | -5.54% | 8.110 | 8.930 | 14595 | 1235.382 | 2.42% |
| 2024-02-01 | 9.200 | 8.840 | -0.340 | -3.70% | 8.790 | 9.200 | 9896 | 884.041 | 1.64% |