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 | 8.04 | 8.27 | 0.25 | 3.12% | 8.02 | 8.28 | 150699 | 12328.74 | 5.01% |
| 2024-05-13 | 8.48 | 8.02 | -0.38 | -4.52% | 8.00 | 8.48 | 175796 | 14244.44 | 5.84% |
| 2024-05-10 | 8.79 | 8.40 | -0.37 | -4.22% | 8.35 | 8.88 | 220181 | 18671.10 | 7.31% |
| 2024-05-09 | 8.93 | 8.77 | -0.33 | -3.63% | 8.76 | 9.34 | 270604 | 24279.99 | 8.99% |
| 2024-05-08 | 9.50 | 9.10 | -0.44 | -4.61% | 8.99 | 9.54 | 240188 | 21998.23 | 7.98% |
| 2024-05-07 | 9.74 | 9.54 | -0.08 | -0.83% | 9.32 | 9.96 | 296470 | 28509.07 | 9.85% |
| 2024-05-06 | 9.10 | 9.62 | 0.56 | 6.18% | 9.10 | 9.74 | 334454 | 31549.38 | 11.11% |
| 2024-04-30 | 9.01 | 9.06 | 0.19 | 2.14% | 8.97 | 9.67 | 380297 | 35226.62 | 12.63% |
| 2024-04-29 | 8.80 | 8.87 | -0.06 | -0.67% | 8.62 | 9.13 | 275576 | 24451.95 | 9.15% |
| 2024-04-26 | 7.28 | 8.93 | 0.05 | 0.56% | 7.23 | 9.34 | 490594 | 41831.65 | 19.34% |
| 2024-04-25 | 9.17 | 8.88 | -0.33 | -3.58% | 8.81 | 9.63 | 324421 | 29659.34 | 12.79% |
| 2024-04-24 | 9.10 | 9.21 | 0.17 | 1.88% | 8.99 | 9.39 | 176670 | 16255.62 | 6.97% |
| 2024-04-23 | 8.84 | 9.04 | 0.16 | 1.80% | 8.80 | 9.12 | 211181 | 18986.95 | 8.33% |
| 2024-04-22 | 8.44 | 8.88 | 0.00 | 0.00% | 8.29 | 9.36 | 378526 | 33990.30 | 14.92% |
| 2024-04-19 | 10.11 | 8.88 | -2.22 | -20.00% | 8.88 | 10.55 | 636758 | 59094.95 | 25.11% |
| 2024-04-18 | 11.80 | 11.10 | -0.26 | -2.29% | 10.98 | 11.87 | 135205 | 15184.37 | 5.33% |
| 2024-04-17 | 10.16 | 11.36 | 1.50 | 15.21% | 10.16 | 11.43 | 156316 | 17309.92 | 6.16% |
| 2024-04-16 | 11.01 | 9.86 | -1.35 | -12.04% | 9.84 | 11.29 | 163072 | 16721.75 | 6.43% |
| 2024-04-15 | 12.00 | 11.21 | -0.84 | -6.97% | 10.50 | 12.14 | 165905 | 18704.29 | 6.54% |
| 2024-04-12 | 12.49 | 12.05 | -0.43 | -3.45% | 11.90 | 12.55 | 82283 | 10077.23 | 3.24% |
| 2024-04-11 | 12.26 | 12.48 | 0.26 | 2.13% | 12.06 | 12.77 | 88900 | 11135.87 | 3.51% |
| 2024-04-10 | 13.00 | 12.22 | -0.76 | -5.86% | 12.18 | 13.10 | 89976 | 11180.81 | 3.55% |
| 2024-04-09 | 13.15 | 12.98 | -0.12 | -0.92% | 12.85 | 13.37 | 58757 | 7642.30 | 2.32% |
| 2024-04-08 | 13.37 | 13.10 | -0.27 | -2.02% | 13.00 | 13.42 | 61829 | 8142.62 | 2.44% |
| 2024-04-03 | 13.80 | 13.37 | -0.53 | -3.81% | 13.12 | 13.98 | 71886 | 9630.57 | 2.83% |
| 2024-04-02 | 14.17 | 13.90 | -0.27 | -1.91% | 13.41 | 14.33 | 103345 | 14206.39 | 4.07% |
| 2024-04-01 | 13.75 | 14.17 | 0.59 | 4.34% | 13.70 | 14.35 | 88368 | 12483.16 | 3.48% |
| 2024-03-29 | 13.58 | 13.58 | -0.08 | -0.59% | 13.27 | 13.72 | 63407 | 8537.62 | 2.50% |
| 2024-03-28 | 13.24 | 13.66 | 0.46 | 3.48% | 13.11 | 14.05 | 119924 | 16400.49 | 4.73% |
| 2024-03-27 | 14.21 | 13.20 | -1.01 | -7.11% | 13.10 | 14.22 | 125035 | 16883.47 | 4.93% |
| 2024-03-26 | 14.89 | 14.21 | -0.40 | -2.74% | 14.00 | 14.89 | 99029 | 14152.53 | 3.90% |
| 2024-03-25 | 14.95 | 14.61 | -0.58 | -3.82% | 14.58 | 15.30 | 94217 | 14062.50 | 3.71% |
| 2024-03-22 | 15.70 | 15.19 | -0.43 | -2.75% | 14.81 | 15.77 | 130079 | 19709.06 | 5.13% |
| 2024-03-21 | 16.22 | 15.62 | -0.60 | -3.70% | 15.45 | 16.35 | 146416 | 23087.73 | 5.77% |
| 2024-03-20 | 16.11 | 16.22 | 0.11 | 0.68% | 15.85 | 16.50 | 155223 | 25151.23 | 6.12% |
| 2024-03-19 | 15.99 | 16.11 | 0.21 | 1.32% | 15.80 | 16.28 | 141821 | 22770.40 | 5.59% |
| 2024-03-18 | 15.25 | 15.90 | 0.87 | 5.79% | 14.65 | 15.95 | 201388 | 30891.83 | 7.94% |
| 2024-03-15 | 15.22 | 15.03 | -0.20 | -1.31% | 14.75 | 15.37 | 130003 | 19471.04 | 5.13% |
| 2024-03-14 | 16.33 | 15.23 | -0.86 | -5.34% | 15.01 | 17.16 | 271298 | 43276.96 | 10.70% |
| 2024-03-13 | 15.25 | 16.09 | 0.83 | 5.44% | 15.08 | 16.58 | 211776 | 33495.20 | 8.35% |
| 2024-03-12 | 15.26 | 15.26 | -0.14 | -0.91% | 14.78 | 15.51 | 130860 | 19769.86 | 5.16% |
| 2024-03-11 | 14.87 | 15.40 | 0.52 | 3.49% | 14.80 | 15.64 | 150332 | 23055.28 | 5.93% |
| 2024-03-08 | 14.30 | 14.88 | 0.70 | 4.94% | 14.19 | 15.05 | 152498 | 22379.34 | 6.01% |
| 2024-03-07 | 15.60 | 14.18 | -1.47 | -9.39% | 14.10 | 15.63 | 221918 | 32581.88 | 8.75% |
| 2024-03-06 | 15.78 | 15.65 | -0.36 | -2.25% | 15.15 | 16.05 | 142390 | 22087.70 | 5.61% |
| 2024-03-05 | 14.92 | 16.01 | 1.00 | 6.66% | 14.79 | 16.22 | 209483 | 32958.11 | 8.26% |
| 2024-03-04 | 15.62 | 15.01 | -0.48 | -3.10% | 14.62 | 15.66 | 145342 | 21829.71 | 5.73% |
| 2024-03-01 | 14.55 | 15.49 | 0.94 | 6.46% | 14.55 | 15.76 | 203185 | 31106.39 | 8.01% |
| 2024-02-29 | 13.30 | 14.55 | 0.73 | 5.28% | 13.30 | 14.55 | 128116 | 18212.78 | 5.05% |
| 2024-02-28 | 14.80 | 13.82 | -1.05 | -7.06% | 13.73 | 15.28 | 175479 | 25629.25 | 6.92% |
| 2024-02-27 | 14.75 | 14.87 | -0.06 | -0.40% | 14.11 | 14.95 | 170914 | 24856.28 | 6.74% |
| 2024-02-26 | 14.01 | 14.93 | 1.09 | 7.88% | 13.76 | 15.16 | 189862 | 27658.23 | 7.49% |
| 2024-02-23 | 13.20 | 13.84 | 0.64 | 4.85% | 13.01 | 13.88 | 125987 | 16993.38 | 4.97% |
| 2024-02-22 | 12.50 | 13.20 | 0.68 | 5.43% | 12.41 | 13.30 | 128826 | 16652.71 | 5.08% |
| 2024-02-21 | 12.20 | 12.52 | 0.16 | 1.29% | 12.11 | 13.07 | 134935 | 17032.07 | 5.32% |
| 2024-02-20 | 12.10 | 12.36 | 0.18 | 1.48% | 12.00 | 12.95 | 197369 | 24676.31 | 7.78% |
| 2024-02-19 | 10.48 | 12.18 | 2.03 | 20.00% | 10.48 | 12.18 | 226686 | 26116.42 | 8.94% |
| 2024-02-08 | 9.67 | 10.15 | 0.64 | 6.73% | 8.01 | 10.56 | 215485 | 20427.11 | 8.50% |
| 2024-02-07 | 10.44 | 9.51 | -1.08 | -10.20% | 9.20 | 10.44 | 222659 | 21732.35 | 8.78% |
| 2024-02-06 | 10.26 | 10.59 | -0.20 | -1.85% | 9.49 | 10.84 | 216060 | 21727.54 | 8.52% |
| 2024-02-05 | 11.92 | 10.79 | -1.13 | -9.48% | 9.69 | 12.00 | 257212 | 27206.71 | 10.14% |