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 | 9.15 | 9.49 | 0.40 | 4.40% | 9.15 | 9.60 | 31309 | 2944.95 | 2.17% |
| 2024-05-13 | 9.24 | 9.09 | -0.15 | -1.62% | 8.83 | 9.31 | 36004 | 3281.94 | 2.50% |
| 2024-05-10 | 9.70 | 9.24 | -0.39 | -4.05% | 9.12 | 9.86 | 29745 | 2776.60 | 2.07% |
| 2024-05-09 | 9.54 | 9.63 | 0.09 | 0.94% | 9.54 | 9.78 | 19193 | 1855.24 | 1.33% |
| 2024-05-08 | 9.78 | 9.54 | -0.18 | -1.85% | 9.53 | 9.80 | 17997 | 1733.60 | 1.25% |
| 2024-05-07 | 9.70 | 9.72 | 0.04 | 0.41% | 9.59 | 9.90 | 23468 | 2284.42 | 1.63% |
| 2024-05-06 | 9.52 | 9.68 | 0.20 | 2.11% | 9.52 | 9.95 | 36848 | 3590.70 | 2.56% |
| 2024-04-30 | 9.57 | 9.48 | -0.03 | -0.32% | 9.30 | 9.67 | 27114 | 2553.22 | 1.88% |
| 2024-04-29 | 9.00 | 9.51 | 0.66 | 7.46% | 9.00 | 9.54 | 30979 | 2891.09 | 2.15% |
| 2024-04-26 | 8.92 | 8.85 | -0.05 | -0.56% | 8.63 | 8.97 | 25411 | 2241.27 | 1.76% |
| 2024-04-25 | 8.95 | 8.90 | 0.01 | 0.11% | 8.76 | 9.01 | 22028 | 1962.60 | 1.53% |
| 2024-04-24 | 8.77 | 8.89 | 0.19 | 2.18% | 8.65 | 8.95 | 26226 | 2320.00 | 1.82% |
| 2024-04-23 | 8.13 | 8.70 | 0.58 | 7.14% | 8.13 | 8.82 | 38773 | 3321.88 | 2.69% |
| 2024-04-22 | 8.58 | 8.12 | -0.47 | -5.47% | 8.03 | 8.59 | 40645 | 3323.48 | 2.82% |
| 2024-04-19 | 8.65 | 8.59 | -0.06 | -0.69% | 8.37 | 8.77 | 28527 | 2444.96 | 1.98% |
| 2024-04-18 | 8.99 | 8.65 | -0.34 | -3.78% | 8.48 | 9.18 | 45083 | 3907.56 | 3.13% |
| 2024-04-17 | 7.89 | 8.99 | 1.23 | 15.85% | 7.89 | 9.19 | 63805 | 5640.06 | 4.43% |
| 2024-04-16 | 9.53 | 7.76 | -1.75 | -18.40% | 7.76 | 9.68 | 85934 | 7039.24 | 5.97% |
| 2024-04-15 | 11.12 | 9.51 | -1.78 | -15.77% | 9.18 | 11.26 | 77796 | 7654.37 | 5.40% |
| 2024-04-12 | 11.42 | 11.29 | -0.23 | -2.00% | 11.19 | 11.68 | 28741 | 3277.61 | 2.00% |
| 2024-04-11 | 11.00 | 11.52 | 0.34 | 3.04% | 10.80 | 11.75 | 36940 | 4230.98 | 2.57% |
| 2024-04-10 | 11.23 | 11.18 | -0.02 | -0.18% | 10.97 | 11.80 | 38045 | 4336.61 | 2.64% |
| 2024-04-09 | 11.33 | 11.20 | -0.13 | -1.15% | 11.05 | 11.41 | 27341 | 3065.01 | 1.90% |
| 2024-04-08 | 11.77 | 11.33 | -0.46 | -3.90% | 11.20 | 12.12 | 57719 | 6724.79 | 4.01% |
| 2024-04-03 | 11.40 | 11.79 | 0.40 | 3.51% | 11.01 | 11.95 | 54141 | 6238.56 | 3.76% |
| 2024-04-02 | 11.33 | 11.39 | 0.04 | 0.35% | 11.15 | 11.53 | 28287 | 3220.96 | 1.96% |
| 2024-04-01 | 11.31 | 11.35 | 0.05 | 0.44% | 11.03 | 11.40 | 35005 | 3934.07 | 2.43% |
| 2024-03-29 | 10.58 | 11.30 | 0.73 | 6.91% | 10.53 | 11.50 | 42584 | 4705.51 | 2.96% |
| 2024-03-28 | 10.30 | 10.57 | 0.31 | 3.02% | 10.30 | 10.78 | 33886 | 3582.20 | 2.35% |
| 2024-03-27 | 10.90 | 10.26 | -0.60 | -5.52% | 10.26 | 11.01 | 28206 | 2993.88 | 1.96% |
| 2024-03-26 | 10.83 | 10.86 | 0.08 | 0.74% | 10.56 | 10.97 | 25245 | 2722.46 | 1.75% |
| 2024-03-25 | 11.30 | 10.78 | -0.51 | -4.52% | 10.77 | 11.46 | 29433 | 3275.32 | 2.04% |
| 2024-03-22 | 11.70 | 11.29 | -0.45 | -3.83% | 11.22 | 11.74 | 45313 | 5159.04 | 3.15% |
| 2024-03-21 | 11.50 | 11.74 | 0.30 | 2.62% | 11.43 | 12.02 | 43464 | 5067.74 | 3.02% |
| 2024-03-20 | 11.45 | 11.44 | -0.01 | -0.09% | 11.20 | 11.63 | 36617 | 4147.67 | 2.54% |
| 2024-03-19 | 11.14 | 11.45 | 0.36 | 3.25% | 11.09 | 11.60 | 44595 | 5088.32 | 3.10% |
| 2024-03-18 | 10.50 | 11.09 | 0.68 | 6.53% | 10.37 | 11.15 | 45689 | 4929.39 | 3.17% |
| 2024-03-15 | 10.00 | 10.41 | 0.30 | 2.97% | 10.00 | 10.43 | 22627 | 2322.05 | 1.57% |
| 2024-03-14 | 10.10 | 10.11 | -0.09 | -0.88% | 9.88 | 10.30 | 23463 | 2369.00 | 1.63% |
| 2024-03-13 | 10.25 | 10.20 | 0.03 | 0.29% | 10.00 | 10.30 | 20235 | 2056.82 | 1.41% |
| 2024-03-12 | 9.97 | 10.17 | 0.21 | 2.11% | 9.81 | 10.20 | 28425 | 2848.22 | 1.97% |
| 2024-03-11 | 10.00 | 9.96 | -0.04 | -0.40% | 9.71 | 10.01 | 23336 | 2300.35 | 1.62% |
| 2024-03-08 | 9.70 | 10.00 | 0.28 | 2.88% | 9.52 | 10.01 | 36853 | 3622.61 | 2.56% |
| 2024-03-07 | 9.66 | 9.72 | 0.23 | 2.42% | 9.62 | 9.95 | 40770 | 3993.96 | 2.83% |
| 2024-03-06 | 9.45 | 9.49 | 0.03 | 0.32% | 9.24 | 9.64 | 27424 | 2588.97 | 1.90% |
| 2024-03-05 | 9.70 | 9.46 | -0.24 | -2.47% | 9.29 | 9.78 | 28683 | 2702.09 | 1.99% |
| 2024-03-04 | 9.76 | 9.70 | 0.06 | 0.62% | 9.33 | 9.87 | 28985 | 2791.13 | 2.01% |
| 2024-03-01 | 9.70 | 9.64 | 0.19 | 2.01% | 9.46 | 9.81 | 29164 | 2804.64 | 2.03% |
| 2024-02-29 | 8.75 | 9.45 | 0.51 | 5.70% | 8.75 | 9.55 | 52260 | 4847.79 | 3.63% |
| 2024-02-28 | 10.51 | 8.94 | -1.36 | -13.20% | 8.88 | 10.84 | 78592 | 7673.22 | 5.46% |
| 2024-02-27 | 10.09 | 10.30 | 0.21 | 2.08% | 10.00 | 10.32 | 30794 | 3133.64 | 2.14% |
| 2024-02-26 | 10.22 | 10.09 | -0.13 | -1.27% | 9.92 | 10.42 | 51660 | 5243.25 | 3.59% |
| 2024-02-23 | 9.35 | 10.22 | 0.87 | 9.30% | 9.35 | 10.25 | 72360 | 7183.31 | 5.03% |
| 2024-02-22 | 9.00 | 9.35 | 0.25 | 2.75% | 9.00 | 9.57 | 31793 | 2961.23 | 2.21% |
| 2024-02-21 | 8.50 | 9.10 | 0.49 | 5.69% | 8.43 | 10.05 | 61808 | 5740.16 | 4.29% |
| 2024-02-20 | 8.20 | 8.61 | 0.44 | 5.39% | 8.01 | 8.85 | 38733 | 3295.22 | 2.69% |
| 2024-02-19 | 7.66 | 8.17 | 0.56 | 7.36% | 7.50 | 8.36 | 51754 | 4157.55 | 3.59% |
| 2024-02-08 | 7.03 | 7.61 | 0.49 | 6.88% | 5.80 | 7.74 | 77153 | 5302.09 | 5.36% |
| 2024-02-07 | 7.92 | 7.12 | -1.04 | -12.75% | 7.02 | 8.10 | 64355 | 4710.12 | 4.47% |
| 2024-02-06 | 7.82 | 8.16 | -0.34 | -4.00% | 6.94 | 8.75 | 70495 | 5429.27 | 4.90% |
| 2024-02-05 | 9.93 | 8.50 | -1.45 | -14.57% | 8.23 | 9.93 | 56237 | 4910.27 | 3.91% |