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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.79 | 8.88 | 0.12 | 1.37% | 8.77 | 8.95 | 92071 | 8158.51 | 1.67% |
| 2024-05-13 | 8.91 | 8.76 | -0.21 | -2.34% | 8.69 | 8.91 | 114882 | 10076.54 | 2.08% |
| 2024-05-10 | 9.18 | 8.97 | -0.15 | -1.64% | 8.94 | 9.25 | 144606 | 13042.87 | 2.62% |
| 2024-05-09 | 9.10 | 9.12 | 0.04 | 0.44% | 9.09 | 9.17 | 112271 | 10249.00 | 2.03% |
| 2024-05-08 | 9.37 | 9.08 | -0.32 | -3.40% | 9.05 | 9.37 | 178360 | 16359.71 | 3.23% |
| 2024-05-07 | 9.54 | 9.40 | -0.11 | -1.16% | 9.29 | 9.58 | 174951 | 16487.00 | 3.16% |
| 2024-05-06 | 9.62 | 9.51 | 0.00 | 0.00% | 9.49 | 9.72 | 202733 | 19471.54 | 3.67% |
| 2024-04-30 | 9.65 | 9.51 | -0.18 | -1.86% | 9.38 | 9.73 | 214807 | 20476.08 | 3.89% |
| 2024-04-29 | 9.36 | 9.69 | -0.42 | -4.15% | 9.32 | 9.74 | 366467 | 35078.52 | 6.63% |
| 2024-04-26 | 9.84 | 10.11 | 0.28 | 2.85% | 9.82 | 10.16 | 126982 | 12776.22 | 2.30% |
| 2024-04-25 | 9.95 | 9.83 | -0.20 | -1.99% | 9.80 | 10.03 | 86622 | 8579.74 | 1.57% |
| 2024-04-24 | 9.73 | 10.03 | 0.31 | 3.19% | 9.73 | 10.05 | 105471 | 10471.39 | 1.91% |
| 2024-04-23 | 9.63 | 9.72 | 0.12 | 1.25% | 9.63 | 9.83 | 79861 | 7763.29 | 1.45% |
| 2024-04-22 | 9.45 | 9.60 | 0.07 | 0.73% | 9.21 | 9.69 | 108580 | 10352.82 | 1.96% |
| 2024-04-19 | 9.60 | 9.53 | -0.12 | -1.24% | 9.44 | 9.68 | 85892 | 8200.72 | 1.55% |
| 2024-04-18 | 9.71 | 9.65 | -0.15 | -1.53% | 9.58 | 9.87 | 111086 | 10793.77 | 2.01% |
| 2024-04-17 | 9.30 | 9.80 | 0.68 | 7.46% | 9.30 | 9.80 | 152293 | 14662.44 | 2.76% |
| 2024-04-16 | 9.60 | 9.12 | -0.57 | -5.88% | 9.11 | 9.74 | 140308 | 13104.42 | 2.54% |
| 2024-04-15 | 9.84 | 9.69 | -0.16 | -1.62% | 9.54 | 9.95 | 129767 | 12620.18 | 2.35% |
| 2024-04-12 | 10.00 | 9.85 | -0.18 | -1.79% | 9.82 | 10.12 | 93017 | 9261.81 | 1.68% |
| 2024-04-11 | 9.80 | 10.03 | 0.14 | 1.42% | 9.77 | 10.21 | 136132 | 13699.49 | 2.46% |
| 2024-04-10 | 10.12 | 9.89 | -0.27 | -2.66% | 9.71 | 10.15 | 139706 | 13821.67 | 2.53% |
| 2024-04-09 | 10.12 | 10.16 | 0.04 | 0.40% | 10.01 | 10.20 | 95787 | 9692.70 | 1.73% |
| 2024-04-08 | 10.35 | 10.12 | -0.27 | -2.60% | 10.09 | 10.39 | 117070 | 11968.27 | 2.12% |
| 2024-04-03 | 10.67 | 10.39 | -0.39 | -3.62% | 10.29 | 10.75 | 198186 | 20738.18 | 3.59% |
| 2024-04-02 | 10.99 | 10.78 | -0.22 | -2.00% | 10.68 | 11.06 | 216396 | 23427.03 | 3.92% |
| 2024-04-01 | 10.70 | 11.00 | 0.30 | 2.80% | 10.69 | 11.05 | 153024 | 16651.21 | 2.77% |
| 2024-03-29 | 10.71 | 10.70 | -0.01 | -0.09% | 10.42 | 10.73 | 134502 | 14236.92 | 2.43% |
| 2024-03-28 | 10.18 | 10.71 | 0.58 | 5.73% | 10.11 | 10.86 | 256500 | 27149.94 | 4.64% |
| 2024-03-27 | 10.68 | 10.13 | -0.67 | -6.20% | 10.12 | 10.72 | 229227 | 23712.58 | 4.15% |
| 2024-03-26 | 10.93 | 10.80 | -0.13 | -1.19% | 10.54 | 11.25 | 281066 | 30490.36 | 5.09% |
| 2024-03-25 | 11.44 | 10.93 | -0.19 | -1.71% | 10.92 | 11.88 | 343530 | 38974.72 | 6.22% |
| 2024-03-22 | 11.13 | 11.12 | -0.02 | -0.18% | 10.77 | 11.28 | 225920 | 24908.98 | 4.09% |
| 2024-03-21 | 11.38 | 11.14 | 0.00 | 0.00% | 11.07 | 11.40 | 195967 | 21980.21 | 3.55% |
| 2024-03-20 | 10.91 | 11.14 | 0.20 | 1.83% | 10.88 | 11.16 | 188846 | 20909.56 | 3.42% |
| 2024-03-19 | 10.99 | 10.94 | -0.04 | -0.36% | 10.90 | 11.07 | 169446 | 18603.01 | 3.07% |
| 2024-03-18 | 10.82 | 10.98 | 0.20 | 1.86% | 10.70 | 10.99 | 173525 | 18851.87 | 3.14% |
| 2024-03-15 | 10.66 | 10.78 | 0.12 | 1.13% | 10.54 | 10.78 | 146379 | 15598.24 | 2.65% |
| 2024-03-14 | 10.80 | 10.66 | -0.20 | -1.84% | 10.51 | 10.84 | 189896 | 20278.82 | 3.44% |
| 2024-03-13 | 10.71 | 10.86 | 0.18 | 1.69% | 10.67 | 11.01 | 227683 | 24682.05 | 4.12% |
| 2024-03-12 | 10.66 | 10.68 | 0.01 | 0.09% | 10.55 | 10.77 | 128652 | 13701.42 | 2.33% |
| 2024-03-11 | 10.49 | 10.67 | 0.11 | 1.04% | 10.38 | 10.68 | 134968 | 14230.39 | 2.44% |
| 2024-03-08 | 10.20 | 10.56 | 0.37 | 3.63% | 10.14 | 10.57 | 151911 | 15761.32 | 2.75% |
| 2024-03-07 | 10.53 | 10.19 | -0.27 | -2.58% | 10.19 | 10.65 | 157394 | 16418.72 | 2.85% |
| 2024-03-06 | 10.36 | 10.46 | 0.01 | 0.10% | 10.25 | 10.57 | 127967 | 13341.10 | 2.32% |
| 2024-03-05 | 10.55 | 10.45 | -0.18 | -1.69% | 10.38 | 10.69 | 172141 | 18146.79 | 3.11% |
| 2024-03-04 | 10.71 | 10.63 | -0.09 | -0.84% | 10.45 | 10.78 | 198907 | 21039.15 | 3.60% |
| 2024-03-01 | 10.53 | 10.72 | 0.23 | 2.19% | 10.46 | 10.76 | 183573 | 19474.40 | 3.32% |
| 2024-02-29 | 9.95 | 10.49 | 0.46 | 4.59% | 9.93 | 10.54 | 207652 | 21520.08 | 3.76% |
| 2024-02-28 | 10.83 | 10.03 | -0.82 | -7.56% | 10.00 | 10.93 | 330811 | 34859.19 | 5.99% |
| 2024-02-27 | 10.40 | 10.85 | 0.35 | 3.33% | 10.37 | 10.86 | 267543 | 28404.35 | 4.84% |
| 2024-02-26 | 10.60 | 10.50 | -0.25 | -2.33% | 10.40 | 10.72 | 301186 | 31735.31 | 5.45% |
| 2024-02-23 | 10.45 | 10.75 | 0.53 | 5.19% | 10.20 | 10.88 | 374367 | 39466.34 | 6.77% |
| 2024-02-22 | 9.93 | 10.22 | 0.40 | 4.07% | 9.84 | 10.23 | 334614 | 33690.54 | 6.05% |
| 2024-02-21 | 9.61 | 9.82 | -0.04 | -0.41% | 9.51 | 10.18 | 311651 | 30698.60 | 5.64% |
| 2024-02-20 | 9.67 | 9.86 | -0.08 | -0.80% | 9.36 | 9.99 | 293475 | 28301.92 | 5.31% |
| 2024-02-19 | 9.70 | 9.94 | 0.56 | 5.97% | 9.34 | 9.99 | 310919 | 29734.44 | 5.63% |
| 2024-02-08 | 8.84 | 9.38 | 0.67 | 7.69% | 8.71 | 9.58 | 250157 | 23277.18 | 4.53% |
| 2024-02-07 | 8.24 | 8.71 | 0.45 | 5.45% | 8.18 | 8.85 | 220443 | 18986.35 | 3.99% |
| 2024-02-06 | 7.56 | 8.26 | 0.49 | 6.31% | 7.37 | 8.34 | 238858 | 18844.10 | 4.32% |
| 2024-02-05 | 8.61 | 7.77 | -0.86 | -9.97% | 7.77 | 8.61 | 239417 | 19055.56 | 4.33% |