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 | 9.08 | 9.74 | 0.64 | 7.03% | 9.08 | 9.99 | 156538 | 15080.82 | 8.89% |
| 2024-05-13 | 9.13 | 9.10 | -0.04 | -0.44% | 9.03 | 9.23 | 64528 | 5899.99 | 3.67% |
| 2024-05-10 | 9.42 | 9.14 | -0.28 | -2.97% | 9.07 | 9.45 | 59854 | 5517.66 | 3.40% |
| 2024-05-09 | 9.29 | 9.42 | 0.15 | 1.62% | 9.19 | 9.55 | 57514 | 5405.35 | 3.27% |
| 2024-05-08 | 9.26 | 9.27 | -0.03 | -0.32% | 9.18 | 9.46 | 61389 | 5715.60 | 3.49% |
| 2024-05-07 | 9.15 | 9.30 | 0.11 | 1.20% | 9.11 | 9.33 | 73084 | 6755.76 | 4.15% |
| 2024-05-06 | 8.97 | 9.19 | 0.28 | 3.14% | 8.94 | 9.21 | 78421 | 7136.90 | 4.45% |
| 2024-04-30 | 8.88 | 8.91 | 0.03 | 0.34% | 8.78 | 8.96 | 67480 | 6002.24 | 3.83% |
| 2024-04-29 | 8.61 | 8.88 | 0.26 | 3.02% | 8.59 | 8.89 | 65063 | 5720.80 | 3.70% |
| 2024-04-26 | 8.60 | 8.62 | 0.11 | 1.29% | 8.50 | 8.71 | 101949 | 8785.53 | 5.79% |
| 2024-04-25 | 8.01 | 8.51 | 0.50 | 6.24% | 8.00 | 8.53 | 74020 | 6195.26 | 4.20% |
| 2024-04-24 | 7.90 | 8.01 | 0.14 | 1.78% | 7.83 | 8.05 | 37758 | 3008.82 | 2.14% |
| 2024-04-23 | 7.64 | 7.87 | 0.25 | 3.28% | 7.61 | 7.98 | 43965 | 3438.86 | 2.50% |
| 2024-04-22 | 7.86 | 7.62 | -0.31 | -3.91% | 7.54 | 8.04 | 56293 | 4327.09 | 3.20% |
| 2024-04-19 | 7.91 | 7.93 | -0.05 | -0.63% | 7.90 | 8.14 | 64336 | 5138.18 | 3.65% |
| 2024-04-18 | 7.91 | 7.98 | 0.29 | 3.77% | 7.78 | 8.28 | 106421 | 8500.03 | 6.05% |
| 2024-04-17 | 7.04 | 7.69 | 0.70 | 10.01% | 7.04 | 7.69 | 31957 | 2402.42 | 1.82% |
| 2024-04-16 | 7.70 | 6.99 | -0.75 | -9.69% | 6.98 | 7.70 | 88823 | 6377.76 | 5.05% |
| 2024-04-15 | 8.35 | 7.74 | -0.72 | -8.51% | 7.61 | 8.35 | 103036 | 8103.22 | 5.85% |
| 2024-04-12 | 8.34 | 8.46 | 0.12 | 1.44% | 8.33 | 8.69 | 70845 | 6012.47 | 4.02% |
| 2024-04-11 | 8.36 | 8.34 | -0.04 | -0.48% | 8.23 | 8.55 | 41199 | 3471.95 | 2.34% |
| 2024-04-10 | 8.61 | 8.38 | -0.23 | -2.67% | 8.28 | 8.65 | 44165 | 3730.03 | 2.51% |
| 2024-04-09 | 8.37 | 8.61 | 0.22 | 2.62% | 8.29 | 8.64 | 42689 | 3624.69 | 2.43% |
| 2024-04-08 | 8.79 | 8.39 | -0.49 | -5.52% | 8.36 | 8.83 | 62615 | 5347.75 | 3.56% |
| 2024-04-03 | 8.83 | 8.88 | 0.07 | 0.79% | 8.72 | 8.92 | 52389 | 4622.32 | 2.98% |
| 2024-04-02 | 8.84 | 8.81 | -0.01 | -0.11% | 8.74 | 8.95 | 49975 | 4419.23 | 2.84% |
| 2024-04-01 | 8.65 | 8.82 | 0.17 | 1.97% | 8.55 | 8.82 | 57512 | 5007.66 | 3.27% |
| 2024-03-29 | 8.39 | 8.65 | 0.26 | 3.10% | 8.37 | 8.72 | 68767 | 5890.77 | 3.91% |
| 2024-03-28 | 8.15 | 8.39 | 0.21 | 2.57% | 8.11 | 8.48 | 52496 | 4376.30 | 2.98% |
| 2024-03-27 | 8.32 | 8.18 | -0.11 | -1.33% | 8.17 | 8.43 | 52900 | 4400.08 | 3.01% |
| 2024-03-26 | 8.35 | 8.29 | -0.07 | -0.84% | 8.14 | 8.42 | 44297 | 3675.17 | 2.52% |
| 2024-03-25 | 8.62 | 8.36 | -0.28 | -3.24% | 8.34 | 8.72 | 53581 | 4565.22 | 3.04% |
| 2024-03-22 | 8.86 | 8.64 | -0.27 | -3.03% | 8.54 | 8.90 | 63041 | 5482.38 | 3.58% |
| 2024-03-21 | 8.98 | 8.91 | -0.07 | -0.78% | 8.76 | 9.06 | 67687 | 6026.85 | 3.85% |
| 2024-03-20 | 8.69 | 8.98 | 0.22 | 2.51% | 8.66 | 8.98 | 71662 | 6340.45 | 4.07% |
| 2024-03-19 | 8.75 | 8.76 | 0.08 | 0.92% | 8.66 | 9.03 | 85970 | 7577.42 | 4.88% |
| 2024-03-18 | 8.39 | 8.68 | 0.29 | 3.46% | 8.34 | 8.71 | 81250 | 6945.84 | 4.62% |
| 2024-03-15 | 8.25 | 8.39 | 0.13 | 1.57% | 8.16 | 8.43 | 52958 | 4401.09 | 3.01% |
| 2024-03-14 | 8.38 | 8.26 | -0.01 | -0.12% | 8.07 | 8.50 | 61185 | 5074.67 | 3.48% |
| 2024-03-13 | 8.29 | 8.27 | 0.00 | 0.00% | 8.13 | 8.34 | 50876 | 4190.79 | 2.89% |
| 2024-03-12 | 8.02 | 8.27 | 0.27 | 3.38% | 8.02 | 8.30 | 75855 | 6222.61 | 4.31% |
| 2024-03-11 | 7.91 | 8.00 | 0.09 | 1.14% | 7.78 | 8.00 | 49172 | 3879.62 | 2.79% |
| 2024-03-08 | 7.79 | 7.91 | 0.09 | 1.15% | 7.76 | 7.92 | 36669 | 2875.20 | 2.08% |
| 2024-03-07 | 7.87 | 7.82 | -0.05 | -0.64% | 7.80 | 8.00 | 48665 | 3847.50 | 2.76% |
| 2024-03-06 | 7.84 | 7.87 | 0.06 | 0.77% | 7.71 | 7.93 | 45900 | 3595.15 | 2.61% |
| 2024-03-05 | 8.11 | 7.81 | -0.30 | -3.70% | 7.78 | 8.12 | 64512 | 5081.79 | 3.66% |
| 2024-03-04 | 8.03 | 8.11 | 0.13 | 1.63% | 7.96 | 8.27 | 73550 | 5962.80 | 4.18% |
| 2024-03-01 | 8.02 | 7.98 | -0.05 | -0.62% | 7.82 | 8.18 | 63004 | 5024.91 | 3.58% |
| 2024-02-29 | 7.65 | 8.03 | 0.38 | 4.97% | 7.45 | 8.06 | 97219 | 7633.92 | 5.52% |
| 2024-02-28 | 8.55 | 7.65 | -0.84 | -9.89% | 7.65 | 8.88 | 145951 | 12113.46 | 8.29% |
| 2024-02-27 | 8.30 | 8.49 | 0.18 | 2.17% | 8.26 | 8.50 | 81809 | 6874.95 | 4.65% |
| 2024-02-26 | 8.14 | 8.31 | 0.16 | 1.96% | 8.07 | 8.51 | 88526 | 7340.03 | 5.03% |
| 2024-02-23 | 7.97 | 8.15 | 0.26 | 3.30% | 7.80 | 8.18 | 69056 | 5536.99 | 3.92% |
| 2024-02-22 | 7.50 | 7.89 | 0.36 | 4.78% | 7.48 | 7.89 | 68651 | 5308.13 | 3.90% |
| 2024-02-21 | 7.25 | 7.53 | 0.16 | 2.17% | 7.20 | 7.85 | 77214 | 5845.93 | 4.39% |
| 2024-02-20 | 7.16 | 7.37 | 0.21 | 2.93% | 7.01 | 7.43 | 82822 | 6043.10 | 4.70% |
| 2024-02-19 | 6.87 | 7.16 | 0.36 | 5.29% | 6.79 | 7.32 | 130067 | 9220.78 | 7.39% |
| 2024-02-08 | 6.19 | 6.80 | 0.62 | 10.03% | 5.57 | 6.80 | 207441 | 12965.27 | 11.78% |
| 2024-02-07 | 6.85 | 6.18 | -0.67 | -9.78% | 6.17 | 6.88 | 198996 | 12352.12 | 11.30% |
| 2024-02-06 | 6.66 | 6.85 | -0.39 | -5.39% | 6.52 | 7.09 | 168106 | 11131.90 | 9.55% |
| 2024-02-05 | 8.02 | 7.24 | -0.80 | -9.95% | 7.24 | 8.09 | 51217 | 3760.64 | 2.91% |