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 | 9.46 | 9.57 | 0.10 | 1.06% | 9.45 | 9.68 | 52462 | 5023.68 | 2.90% |
| 2024-05-13 | 9.60 | 9.47 | -0.21 | -2.17% | 9.43 | 9.62 | 76996 | 7325.62 | 4.25% |
| 2024-05-10 | 9.94 | 9.68 | -0.34 | -3.39% | 9.67 | 9.98 | 113925 | 11130.07 | 6.29% |
| 2024-05-09 | 9.97 | 10.02 | 0.01 | 0.10% | 9.83 | 10.10 | 101729 | 10170.61 | 5.61% |
| 2024-05-08 | 10.10 | 10.01 | -0.23 | -2.25% | 9.93 | 10.36 | 135751 | 13730.97 | 7.49% |
| 2024-05-07 | 10.32 | 10.24 | -0.39 | -3.67% | 10.11 | 10.42 | 198179 | 20262.61 | 10.94% |
| 2024-05-06 | 10.30 | 10.63 | 0.23 | 2.21% | 9.90 | 10.80 | 305809 | 31716.86 | 16.88% |
| 2024-04-30 | 10.00 | 10.40 | 0.91 | 9.59% | 9.80 | 11.39 | 365873 | 38946.42 | 20.19% |
| 2024-04-29 | 9.04 | 9.49 | 0.39 | 4.29% | 9.01 | 9.55 | 178261 | 16714.66 | 9.84% |
| 2024-04-26 | 9.59 | 9.10 | -0.48 | -5.01% | 9.05 | 9.67 | 208123 | 19295.67 | 11.49% |
| 2024-04-25 | 8.86 | 9.58 | 0.73 | 8.25% | 8.86 | 10.32 | 220760 | 20750.32 | 12.18% |
| 2024-04-24 | 8.23 | 8.85 | 0.62 | 7.53% | 8.17 | 9.20 | 124788 | 10841.05 | 6.89% |
| 2024-04-23 | 8.00 | 8.23 | 0.23 | 2.88% | 7.98 | 8.32 | 55343 | 4538.11 | 3.05% |
| 2024-04-22 | 8.14 | 8.00 | -0.16 | -1.96% | 7.77 | 8.20 | 60289 | 4820.35 | 3.33% |
| 2024-04-19 | 8.21 | 8.16 | -0.09 | -1.09% | 8.00 | 8.28 | 61963 | 5031.83 | 3.42% |
| 2024-04-18 | 8.60 | 8.25 | -0.22 | -2.60% | 8.14 | 8.65 | 83966 | 6980.92 | 4.63% |
| 2024-04-17 | 7.61 | 8.47 | 0.98 | 13.08% | 7.61 | 8.48 | 114110 | 9326.83 | 6.30% |
| 2024-04-16 | 8.35 | 7.49 | -0.86 | -10.30% | 7.44 | 8.35 | 110941 | 8507.08 | 6.12% |
| 2024-04-15 | 9.01 | 8.35 | -0.74 | -8.14% | 8.16 | 9.08 | 105927 | 8996.87 | 5.85% |
| 2024-04-12 | 9.04 | 9.09 | -0.02 | -0.22% | 9.04 | 9.35 | 61904 | 5685.56 | 3.42% |
| 2024-04-11 | 9.20 | 9.11 | -0.14 | -1.51% | 9.07 | 9.30 | 65777 | 6039.71 | 3.63% |
| 2024-04-10 | 9.36 | 9.25 | -0.22 | -2.32% | 9.04 | 9.45 | 100461 | 9258.83 | 5.54% |
| 2024-04-09 | 9.02 | 9.47 | 0.67 | 7.61% | 8.96 | 9.62 | 168845 | 15897.23 | 9.32% |
| 2024-04-08 | 9.25 | 8.80 | -0.48 | -5.17% | 8.77 | 9.30 | 94918 | 8510.45 | 5.24% |
| 2024-04-03 | 9.77 | 9.28 | -0.52 | -5.31% | 9.21 | 9.83 | 127175 | 11929.89 | 7.02% |
| 2024-04-02 | 10.09 | 9.80 | -0.21 | -2.10% | 9.74 | 10.28 | 138000 | 13737.56 | 7.62% |
| 2024-04-01 | 10.00 | 10.01 | -0.03 | -0.30% | 9.73 | 10.07 | 173578 | 17154.75 | 9.58% |
| 2024-03-29 | 10.48 | 10.04 | -0.86 | -7.89% | 9.90 | 10.51 | 263454 | 26779.58 | 14.54% |
| 2024-03-28 | 10.43 | 10.90 | 1.05 | 10.66% | 10.12 | 11.16 | 335185 | 35409.78 | 18.50% |
| 2024-03-27 | 9.69 | 9.85 | 0.21 | 2.18% | 9.42 | 10.55 | 223738 | 22383.62 | 12.35% |
| 2024-03-26 | 9.80 | 9.64 | -0.36 | -3.60% | 9.46 | 9.90 | 142271 | 13708.13 | 7.85% |
| 2024-03-25 | 9.92 | 10.00 | 0.08 | 0.81% | 9.88 | 10.48 | 206680 | 20953.45 | 11.41% |
| 2024-03-22 | 10.52 | 9.92 | -0.85 | -7.89% | 9.80 | 10.52 | 272351 | 27434.06 | 15.03% |
| 2024-03-21 | 11.26 | 10.77 | -0.63 | -5.53% | 10.48 | 11.38 | 322756 | 35153.12 | 17.81% |
| 2024-03-20 | 11.78 | 11.40 | -0.43 | -3.63% | 11.21 | 12.19 | 364537 | 42493.27 | 20.12% |
| 2024-03-19 | 11.01 | 11.83 | 0.80 | 7.25% | 10.93 | 12.08 | 413227 | 47789.83 | 22.81% |
| 2024-03-18 | 11.18 | 11.03 | 0.31 | 2.89% | 10.62 | 12.50 | 397902 | 44587.74 | 21.96% |
| 2024-03-15 | 9.03 | 10.72 | 1.79 | 20.04% | 9.03 | 10.72 | 114720 | 12096.68 | 6.33% |
| 2024-03-14 | 8.67 | 8.93 | 0.27 | 3.12% | 8.62 | 9.00 | 64144 | 5663.22 | 3.54% |
| 2024-03-13 | 8.58 | 8.66 | 0.12 | 1.41% | 8.55 | 8.75 | 42825 | 3711.73 | 2.36% |
| 2024-03-12 | 8.62 | 8.54 | -0.06 | -0.70% | 8.36 | 8.69 | 43122 | 3665.54 | 2.38% |
| 2024-03-11 | 8.18 | 8.60 | 0.41 | 5.01% | 8.18 | 8.80 | 82692 | 7020.98 | 4.56% |
| 2024-03-08 | 8.09 | 8.19 | 0.18 | 2.25% | 8.00 | 8.21 | 37949 | 3082.51 | 2.09% |
| 2024-03-07 | 8.14 | 8.01 | -0.14 | -1.72% | 7.96 | 8.34 | 45984 | 3742.01 | 2.54% |
| 2024-03-06 | 7.85 | 8.15 | 0.29 | 3.69% | 7.76 | 8.26 | 65928 | 5280.33 | 3.64% |
| 2024-03-05 | 8.15 | 7.86 | -0.28 | -3.44% | 7.83 | 8.25 | 45348 | 3622.68 | 2.50% |
| 2024-03-04 | 8.21 | 8.14 | 0.03 | 0.37% | 7.89 | 8.21 | 55058 | 4444.93 | 3.04% |
| 2024-03-01 | 8.12 | 8.11 | 0.00 | 0.00% | 7.91 | 8.22 | 72497 | 5840.17 | 4.00% |
| 2024-02-29 | 7.77 | 8.11 | 0.29 | 3.71% | 7.65 | 8.15 | 80119 | 6385.58 | 4.42% |
| 2024-02-28 | 9.02 | 7.82 | -1.19 | -13.21% | 7.77 | 9.06 | 97488 | 8229.27 | 5.38% |
| 2024-02-27 | 8.60 | 9.01 | 0.44 | 5.13% | 8.42 | 9.05 | 53651 | 4734.35 | 2.96% |
| 2024-02-26 | 8.35 | 8.57 | 0.22 | 2.63% | 8.32 | 8.85 | 57806 | 5000.41 | 3.19% |
| 2024-02-23 | 7.93 | 8.35 | 0.47 | 5.96% | 7.90 | 8.40 | 61981 | 5081.96 | 3.42% |
| 2024-02-22 | 7.50 | 7.88 | 0.43 | 5.77% | 7.46 | 7.98 | 53708 | 4173.62 | 2.96% |
| 2024-02-21 | 7.21 | 7.45 | 0.15 | 2.05% | 7.16 | 7.75 | 54579 | 4109.49 | 3.01% |
| 2024-02-20 | 7.08 | 7.30 | 0.21 | 2.96% | 6.98 | 7.35 | 51145 | 3684.66 | 2.82% |
| 2024-02-19 | 6.89 | 7.09 | 0.37 | 5.51% | 6.82 | 7.22 | 78389 | 5541.11 | 4.33% |
| 2024-02-08 | 6.13 | 6.72 | 0.59 | 9.62% | 5.95 | 6.82 | 100604 | 6468.19 | 5.55% |
| 2024-02-07 | 6.55 | 6.13 | -0.43 | -6.55% | 6.00 | 6.63 | 82309 | 5175.41 | 4.54% |
| 2024-02-06 | 6.42 | 6.56 | -0.09 | -1.35% | 6.23 | 6.72 | 87539 | 5677.54 | 4.83% |
| 2024-02-05 | 7.48 | 6.65 | -1.02 | -13.30% | 6.53 | 7.64 | 91030 | 6232.71 | 5.02% |