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 | 8.98 | 9.06 | 0.21 | 2.37% | 8.96 | 9.49 | 45453 | 4141.98 | 3.81% |
| 2024-05-13 | 9.07 | 8.85 | -0.36 | -3.91% | 8.60 | 9.35 | 45278 | 4052.70 | 3.79% |
| 2024-05-10 | 9.54 | 9.21 | -0.24 | -2.54% | 9.14 | 9.56 | 33157 | 3064.83 | 2.78% |
| 2024-05-09 | 9.42 | 9.45 | 0.10 | 1.07% | 9.33 | 9.62 | 32504 | 3093.34 | 2.72% |
| 2024-05-08 | 9.80 | 9.35 | -0.28 | -2.91% | 9.26 | 9.80 | 34758 | 3275.07 | 2.91% |
| 2024-05-07 | 9.60 | 9.63 | 0.15 | 1.58% | 9.47 | 9.70 | 34244 | 3285.92 | 2.87% |
| 2024-05-06 | 9.68 | 9.48 | 0.12 | 1.28% | 9.27 | 9.68 | 56546 | 5323.98 | 4.73% |
| 2024-04-30 | 9.39 | 9.36 | -0.07 | -0.74% | 9.22 | 9.49 | 47292 | 4429.08 | 3.96% |
| 2024-04-29 | 9.11 | 9.43 | 0.32 | 3.51% | 9.01 | 9.45 | 49044 | 4562.21 | 4.11% |
| 2024-04-26 | 8.95 | 9.11 | 0.45 | 5.20% | 8.64 | 9.17 | 57127 | 5123.37 | 4.78% |
| 2024-04-25 | 8.48 | 8.66 | 0.18 | 2.12% | 8.36 | 8.73 | 45540 | 3922.36 | 3.81% |
| 2024-04-24 | 8.17 | 8.48 | 0.29 | 3.54% | 8.15 | 8.49 | 49796 | 4183.65 | 4.17% |
| 2024-04-23 | 7.88 | 8.19 | 0.36 | 4.60% | 7.88 | 8.25 | 58586 | 4752.65 | 4.91% |
| 2024-04-22 | 7.98 | 7.83 | -0.24 | -2.97% | 7.55 | 8.09 | 58012 | 4546.35 | 4.86% |
| 2024-04-19 | 8.38 | 8.07 | -0.33 | -3.93% | 7.95 | 8.43 | 62319 | 5057.97 | 5.22% |
| 2024-04-18 | 8.36 | 8.40 | 0.02 | 0.24% | 8.03 | 8.66 | 77784 | 6507.04 | 6.51% |
| 2024-04-17 | 7.33 | 8.38 | 0.24 | 2.95% | 7.33 | 8.54 | 87706 | 7231.92 | 7.34% |
| 2024-04-16 | 8.60 | 8.14 | -0.90 | -9.96% | 8.14 | 8.60 | 21022 | 1727.49 | 1.76% |
| 2024-04-15 | 9.95 | 9.04 | -1.00 | -9.96% | 9.04 | 9.95 | 77912 | 7145.24 | 6.52% |
| 2024-04-12 | 10.20 | 10.04 | -0.23 | -2.24% | 9.98 | 10.45 | 68659 | 6939.23 | 5.75% |
| 2024-04-11 | 10.50 | 10.27 | -0.31 | -2.93% | 10.18 | 10.63 | 77656 | 8043.01 | 6.50% |
| 2024-04-10 | 11.22 | 10.58 | -0.43 | -3.91% | 10.34 | 11.33 | 135230 | 14417.87 | 11.32% |
| 2024-04-09 | 10.07 | 11.01 | 1.00 | 9.99% | 10.07 | 11.01 | 55779 | 6080.84 | 4.67% |
| 2024-04-08 | 10.88 | 10.01 | -1.09 | -9.82% | 10.01 | 10.90 | 115554 | 11914.24 | 9.67% |
| 2024-04-03 | 10.98 | 11.10 | 0.10 | 0.91% | 10.98 | 11.45 | 113440 | 12660.16 | 9.50% |
| 2024-04-02 | 11.16 | 11.00 | 0.01 | 0.09% | 10.78 | 11.27 | 109778 | 12143.55 | 9.19% |
| 2024-04-01 | 10.68 | 10.99 | 0.26 | 2.42% | 10.64 | 11.02 | 99714 | 10838.62 | 8.35% |
| 2024-03-29 | 10.29 | 10.73 | 0.49 | 4.79% | 10.29 | 11.23 | 136655 | 14528.20 | 11.44% |
| 2024-03-28 | 9.60 | 10.24 | 0.16 | 1.59% | 9.43 | 10.46 | 144977 | 14674.42 | 12.14% |
| 2024-03-27 | 11.20 | 10.08 | -1.12 | -10.00% | 10.08 | 11.42 | 158060 | 16414.17 | 13.24% |
| 2024-03-26 | 11.99 | 11.20 | -0.65 | -5.49% | 11.14 | 12.07 | 229986 | 26320.90 | 19.26% |
| 2024-03-25 | 10.79 | 11.85 | 1.08 | 10.03% | 10.79 | 11.85 | 146932 | 17353.15 | 12.30% |
| 2024-03-22 | 11.17 | 10.77 | -0.58 | -5.11% | 10.62 | 11.30 | 158284 | 17156.44 | 13.25% |
| 2024-03-21 | 11.61 | 11.35 | -0.75 | -6.20% | 11.30 | 11.80 | 197881 | 22686.98 | 16.57% |
| 2024-03-20 | 11.86 | 12.10 | -0.11 | -0.90% | 11.62 | 13.00 | 303349 | 37075.88 | 25.40% |
| 2024-03-19 | 11.20 | 12.21 | 1.11 | 10.00% | 10.70 | 12.21 | 231027 | 26570.46 | 19.35% |
| 2024-03-18 | 10.04 | 11.10 | 1.01 | 10.01% | 10.02 | 11.10 | 86593 | 9086.27 | 7.25% |
| 2024-03-15 | 9.85 | 10.09 | -0.09 | -0.88% | 9.85 | 10.12 | 71696 | 7163.36 | 6.00% |
| 2024-03-14 | 9.76 | 10.18 | 0.37 | 3.77% | 9.68 | 10.43 | 139535 | 14130.15 | 11.68% |
| 2024-03-13 | 9.90 | 9.81 | -0.06 | -0.61% | 9.71 | 9.97 | 64585 | 6349.79 | 5.41% |
| 2024-03-12 | 9.60 | 9.87 | 0.25 | 2.60% | 9.48 | 9.94 | 85553 | 8313.88 | 7.16% |
| 2024-03-11 | 9.20 | 9.62 | 0.31 | 3.33% | 9.09 | 9.77 | 91786 | 8658.87 | 7.69% |
| 2024-03-08 | 9.10 | 9.31 | 0.14 | 1.53% | 9.02 | 9.36 | 60292 | 5588.03 | 5.05% |
| 2024-03-07 | 9.36 | 9.17 | -0.12 | -1.29% | 9.09 | 9.47 | 76142 | 7091.80 | 6.38% |
| 2024-03-06 | 9.23 | 9.29 | 0.04 | 0.43% | 9.02 | 9.50 | 80055 | 7403.47 | 6.70% |
| 2024-03-05 | 9.48 | 9.25 | -0.41 | -4.24% | 9.06 | 9.56 | 102224 | 9519.46 | 8.56% |
| 2024-03-04 | 9.41 | 9.66 | 0.28 | 2.99% | 9.15 | 9.76 | 128382 | 12196.15 | 10.75% |
| 2024-03-01 | 8.92 | 9.38 | 0.47 | 5.27% | 8.92 | 9.60 | 119824 | 11126.68 | 10.03% |
| 2024-02-29 | 8.45 | 8.91 | 0.19 | 2.18% | 8.14 | 9.05 | 130197 | 11383.89 | 10.90% |
| 2024-02-28 | 9.66 | 8.72 | -0.97 | -10.01% | 8.72 | 9.99 | 151009 | 14127.29 | 12.65% |
| 2024-02-27 | 9.23 | 9.69 | 0.32 | 3.42% | 9.16 | 9.72 | 156034 | 14724.25 | 13.07% |
| 2024-02-26 | 8.96 | 9.37 | 0.41 | 4.58% | 8.75 | 9.86 | 174297 | 16273.47 | 14.60% |
| 2024-02-23 | 8.78 | 8.96 | 0.37 | 4.31% | 8.56 | 9.18 | 143218 | 12633.40 | 11.99% |
| 2024-02-22 | 7.93 | 8.59 | 0.78 | 9.99% | 7.91 | 8.59 | 103575 | 8500.99 | 8.67% |
| 2024-02-21 | 7.54 | 7.81 | 0.21 | 2.76% | 7.45 | 8.19 | 116290 | 9151.57 | 9.74% |
| 2024-02-20 | 7.26 | 7.60 | 0.29 | 3.97% | 7.12 | 7.68 | 119803 | 8853.01 | 10.03% |
| 2024-02-19 | 6.96 | 7.31 | 0.44 | 6.40% | 6.72 | 7.32 | 166912 | 11777.12 | 13.98% |
| 2024-02-08 | 6.13 | 6.87 | 0.17 | 2.54% | 6.03 | 7.08 | 237818 | 15019.73 | 19.91% |
| 2024-02-07 | 7.40 | 6.70 | -0.74 | -9.95% | 6.70 | 7.40 | 75804 | 5105.78 | 6.35% |
| 2024-02-06 | 7.48 | 7.44 | -0.83 | -10.04% | 7.44 | 7.82 | 92485 | 6946.91 | 7.74% |
| 2024-02-05 | 8.75 | 8.27 | -0.92 | -10.01% | 8.27 | 8.86 | 23147 | 1938.73 | 1.94% |