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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.260 | 8.960 | 1.310 | 17.12% | 8.260 | 9.800 | 126336 | 11437.224 | 32.48% |
| 2024-05-08 | 7.760 | 7.650 | -0.060 | -0.78% | 7.580 | 7.830 | 11966 | 924.400 | 3.08% |
| 2024-05-07 | 7.660 | 7.710 | -0.020 | -0.26% | 7.650 | 7.850 | 14042 | 1080.327 | 3.61% |
| 2024-05-06 | 7.770 | 7.730 | 0.180 | 2.38% | 7.720 | 7.960 | 19205 | 1502.384 | 4.94% |
| 2024-04-30 | 7.550 | 7.550 | -0.150 | -1.95% | 7.480 | 7.700 | 20212 | 1528.079 | 5.20% |
| 2024-04-29 | 7.640 | 7.700 | 0.350 | 4.76% | 7.640 | 7.900 | 28688 | 2220.694 | 7.38% |
| 2024-04-26 | 7.300 | 7.350 | -0.010 | -0.14% | 7.280 | 7.490 | 17130 | 1265.577 | 4.40% |
| 2024-04-25 | 7.480 | 7.360 | -0.060 | -0.81% | 7.250 | 7.580 | 15574 | 1159.726 | 4.00% |
| 2024-04-24 | 7.470 | 7.420 | -0.060 | -0.80% | 7.360 | 7.570 | 18189 | 1351.299 | 4.68% |
| 2024-04-23 | 7.390 | 7.480 | 0.210 | 2.89% | 7.300 | 7.540 | 19444 | 1443.790 | 5.00% |
| 2024-04-22 | 7.200 | 7.270 | 0.090 | 1.25% | 7.000 | 7.420 | 16510 | 1201.191 | 4.25% |
| 2024-04-19 | 7.410 | 7.180 | -0.290 | -3.88% | 7.140 | 7.460 | 23656 | 1711.289 | 6.08% |
| 2024-04-18 | 7.460 | 7.470 | 0.030 | 0.40% | 7.330 | 7.640 | 23199 | 1741.967 | 5.96% |
| 2024-04-17 | 7.300 | 7.440 | 0.320 | 4.49% | 7.290 | 7.540 | 25124 | 1865.854 | 6.46% |
| 2024-04-16 | 7.960 | 7.120 | -0.930 | -11.55% | 6.920 | 8.120 | 37674 | 2757.200 | 9.69% |
| 2024-04-15 | 8.390 | 8.050 | -0.400 | -4.73% | 7.500 | 8.590 | 26037 | 2115.396 | 6.69% |
| 2024-04-12 | 8.590 | 8.450 | -0.190 | -2.20% | 8.430 | 8.720 | 20592 | 1766.843 | 5.29% |
| 2024-04-11 | 8.820 | 8.640 | -0.350 | -3.89% | 8.580 | 8.970 | 27910 | 2425.479 | 7.18% |
| 2024-04-10 | 8.900 | 8.990 | 0.170 | 1.93% | 8.550 | 9.360 | 50854 | 4591.836 | 13.08% |
| 2024-04-09 | 8.520 | 8.820 | 0.300 | 3.52% | 8.500 | 8.970 | 28523 | 2516.992 | 7.33% |
| 2024-04-08 | 9.130 | 8.520 | -0.550 | -6.06% | 8.410 | 9.300 | 36242 | 3196.831 | 9.32% |
| 2024-04-03 | 9.250 | 9.070 | -0.170 | -1.84% | 9.050 | 9.470 | 42477 | 3945.287 | 10.92% |
| 2024-04-02 | 8.960 | 9.240 | 0.250 | 2.78% | 8.800 | 9.500 | 51992 | 4776.856 | 13.37% |
| 2024-04-01 | 8.860 | 8.990 | 0.200 | 2.28% | 8.810 | 9.190 | 27199 | 2463.710 | 6.99% |
| 2024-03-29 | 8.870 | 8.790 | 0.050 | 0.57% | 8.720 | 8.980 | 26086 | 2314.739 | 6.71% |
| 2024-03-28 | 8.600 | 8.740 | 0.060 | 0.69% | 8.520 | 8.900 | 24374 | 2132.612 | 6.27% |
| 2024-03-27 | 9.140 | 8.680 | -0.430 | -4.72% | 8.660 | 9.300 | 39170 | 3555.251 | 10.07% |
| 2024-03-26 | 8.790 | 9.110 | 0.430 | 4.95% | 8.700 | 9.150 | 39626 | 3557.043 | 10.19% |
| 2024-03-25 | 8.920 | 8.680 | -0.360 | -3.98% | 8.650 | 9.110 | 23905 | 2121.568 | 6.15% |
| 2024-03-22 | 9.140 | 9.040 | -0.160 | -1.74% | 9.030 | 9.370 | 30324 | 2773.508 | 7.80% |
| 2024-03-21 | 9.540 | 9.200 | -0.300 | -3.16% | 9.100 | 9.540 | 36489 | 3372.402 | 9.38% |
| 2024-03-20 | 9.500 | 9.500 | 0.040 | 0.42% | 9.410 | 9.750 | 40327 | 3848.939 | 10.37% |
| 2024-03-19 | 9.350 | 9.460 | -0.150 | -1.56% | 9.160 | 9.800 | 53957 | 5093.453 | 13.87% |
| 2024-03-18 | 9.680 | 9.610 | 0.220 | 2.34% | 9.490 | 10.290 | 76447 | 7545.663 | 19.66% |
| 2024-03-15 | 9.200 | 9.390 | 0.260 | 2.85% | 8.950 | 9.510 | 57730 | 5365.154 | 14.84% |
| 2024-03-14 | 9.290 | 9.130 | -0.130 | -1.40% | 8.950 | 9.560 | 52538 | 4881.911 | 13.51% |
| 2024-03-13 | 9.260 | 9.260 | -0.040 | -0.43% | 8.940 | 9.500 | 54357 | 4986.533 | 13.98% |
| 2024-03-12 | 9.520 | 9.300 | -0.700 | -7.00% | 9.210 | 9.620 | 106995 | 10043.991 | 27.51% |
| 2024-03-11 | 8.480 | 10.000 | 1.820 | 22.25% | 8.480 | 10.360 | 157197 | 14890.173 | 40.42% |
| 2024-03-08 | 8.230 | 8.180 | 0.060 | 0.74% | 8.080 | 8.400 | 16814 | 1383.117 | 4.32% |
| 2024-03-07 | 8.620 | 8.120 | -0.450 | -5.25% | 8.100 | 8.680 | 26591 | 2223.770 | 6.84% |
| 2024-03-06 | 8.500 | 8.570 | 0.140 | 1.66% | 8.430 | 8.720 | 31641 | 2708.776 | 8.14% |
| 2024-03-05 | 8.700 | 8.430 | -0.450 | -5.07% | 8.300 | 8.780 | 40467 | 3437.135 | 10.40% |
| 2024-03-04 | 9.350 | 8.880 | -0.360 | -3.90% | 8.700 | 9.400 | 49009 | 4412.854 | 12.60% |
| 2024-03-01 | 9.250 | 9.240 | -0.230 | -2.43% | 9.110 | 9.500 | 69897 | 6477.745 | 17.97% |
| 2024-02-29 | 8.820 | 9.470 | 0.780 | 8.98% | 8.500 | 9.640 | 102179 | 9399.464 | 26.27% |
| 2024-02-28 | 8.940 | 8.690 | -0.120 | -1.36% | 8.670 | 9.800 | 92263 | 8503.856 | 23.72% |
| 2024-02-27 | 8.480 | 8.810 | 0.430 | 5.13% | 8.290 | 8.880 | 60610 | 5233.264 | 15.58% |
| 2024-02-26 | 8.650 | 8.380 | -0.340 | -3.90% | 8.290 | 8.900 | 43844 | 3733.271 | 11.27% |
| 2024-02-23 | 8.590 | 8.720 | 0.150 | 1.75% | 8.490 | 8.870 | 50638 | 4404.448 | 13.02% |
| 2024-02-22 | 8.250 | 8.570 | 0.020 | 0.23% | 8.130 | 8.750 | 48913 | 4116.188 | 12.58% |
| 2024-02-21 | 7.980 | 8.550 | 0.520 | 6.48% | 7.910 | 9.470 | 82230 | 7173.179 | 21.14% |
| 2024-02-20 | 7.800 | 8.030 | 0.290 | 3.75% | 7.730 | 8.120 | 40263 | 3213.979 | 10.35% |
| 2024-02-19 | 7.500 | 7.740 | 0.240 | 3.20% | 7.480 | 7.850 | 32332 | 2480.370 | 8.31% |
| 2024-02-08 | 7.300 | 7.500 | 0.030 | 0.40% | 6.800 | 7.710 | 41688 | 3038.102 | 10.72% |
| 2024-02-07 | 7.480 | 7.470 | 0.050 | 0.67% | 7.250 | 7.900 | 50165 | 3838.700 | 12.90% |
| 2024-02-06 | 6.860 | 7.420 | 0.600 | 8.80% | 6.550 | 7.490 | 41893 | 3040.567 | 10.77% |
| 2024-02-05 | 7.480 | 6.820 | -0.660 | -8.82% | 6.550 | 7.480 | 34250 | 2394.853 | 8.81% |
| 2024-02-02 | 8.260 | 7.480 | -0.700 | -8.56% | 7.180 | 8.450 | 44239 | 3406.441 | 11.37% |
| 2024-02-01 | 8.310 | 8.180 | -0.430 | -4.99% | 8.130 | 8.690 | 40215 | 3371.404 | 10.34% |
| 2024-01-31 | 8.300 | 8.610 | 0.110 | 1.29% | 8.300 | 9.100 | 55909 | 4947.607 | 14.38% |