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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.07 | 9.46 | 0.51 | 5.70% | 9.40 | 10.73 | 100250 | 9945.48 | 6.31% |
| 2024-05-10 | 9.12 | 8.95 | -0.16 | -1.76% | 8.90 | 9.15 | 14467 | 1296.70 | 0.91% |
| 2024-05-09 | 9.10 | 9.11 | 0.07 | 0.77% | 9.04 | 9.23 | 19812 | 1811.50 | 1.25% |
| 2024-05-08 | 9.15 | 9.04 | -0.14 | -1.53% | 8.99 | 9.18 | 20886 | 1894.80 | 1.32% |
| 2024-05-07 | 9.08 | 9.18 | 0.12 | 1.32% | 9.08 | 9.28 | 26374 | 2418.29 | 1.66% |
| 2024-05-06 | 9.00 | 9.06 | 0.22 | 2.49% | 8.83 | 9.10 | 29156 | 2622.87 | 1.84% |
| 2024-04-30 | 8.87 | 8.84 | 0.00 | 0.00% | 8.72 | 9.04 | 23952 | 2118.98 | 1.51% |
| 2024-04-29 | 8.47 | 8.84 | 0.38 | 4.49% | 8.46 | 8.94 | 36267 | 3173.39 | 2.28% |
| 2024-04-26 | 8.39 | 8.46 | -0.02 | -0.24% | 8.32 | 8.55 | 18583 | 1570.46 | 1.17% |
| 2024-04-25 | 8.41 | 8.48 | 0.07 | 0.83% | 8.33 | 8.64 | 14794 | 1257.06 | 0.93% |
| 2024-04-24 | 8.11 | 8.41 | 0.28 | 3.44% | 8.11 | 8.48 | 18419 | 1544.46 | 1.16% |
| 2024-04-23 | 7.76 | 8.13 | 0.27 | 3.44% | 7.74 | 8.20 | 16847 | 1360.72 | 1.06% |
| 2024-04-22 | 8.03 | 7.86 | -0.18 | -2.24% | 7.70 | 8.10 | 17544 | 1389.87 | 1.11% |
| 2024-04-19 | 8.13 | 8.04 | -0.04 | -0.50% | 7.92 | 8.24 | 18947 | 1522.13 | 1.19% |
| 2024-04-18 | 8.31 | 8.08 | -0.20 | -2.42% | 7.95 | 8.35 | 17745 | 1435.80 | 1.12% |
| 2024-04-17 | 7.72 | 8.28 | 0.83 | 11.14% | 7.72 | 8.32 | 27858 | 2267.24 | 1.75% |
| 2024-04-16 | 8.65 | 7.45 | -1.26 | -14.47% | 7.42 | 8.65 | 34295 | 2723.28 | 2.16% |
| 2024-04-15 | 9.03 | 8.71 | -0.46 | -5.02% | 8.37 | 9.12 | 36124 | 3137.83 | 2.28% |
| 2024-04-12 | 9.09 | 9.17 | 0.01 | 0.11% | 9.03 | 9.38 | 21993 | 2020.07 | 1.39% |
| 2024-04-11 | 8.98 | 9.16 | 0.04 | 0.44% | 8.85 | 9.45 | 28776 | 2662.84 | 1.81% |
| 2024-04-10 | 9.43 | 9.12 | -0.44 | -4.60% | 8.89 | 9.47 | 41726 | 3814.25 | 2.63% |
| 2024-04-09 | 9.47 | 9.56 | 0.14 | 1.49% | 9.26 | 9.56 | 29268 | 2759.03 | 1.84% |
| 2024-04-08 | 9.72 | 9.42 | -0.29 | -2.99% | 9.35 | 9.76 | 40457 | 3839.42 | 2.55% |
| 2024-04-03 | 9.57 | 9.71 | 0.10 | 1.04% | 9.38 | 9.80 | 38576 | 3706.66 | 2.43% |
| 2024-04-02 | 9.52 | 9.61 | 0.09 | 0.95% | 9.47 | 9.83 | 41731 | 4017.26 | 2.63% |
| 2024-04-01 | 9.55 | 9.52 | 0.01 | 0.11% | 9.35 | 9.59 | 33883 | 3207.66 | 2.13% |
| 2024-03-29 | 9.47 | 9.51 | 0.03 | 0.32% | 9.36 | 9.76 | 42078 | 4030.10 | 3.42% |
| 2024-03-28 | 9.10 | 9.48 | 0.28 | 3.04% | 9.10 | 9.64 | 44497 | 4202.98 | 3.62% |
| 2024-03-27 | 9.49 | 9.20 | -0.26 | -2.75% | 9.12 | 9.58 | 35640 | 3323.24 | 2.90% |
| 2024-03-26 | 9.54 | 9.46 | -0.22 | -2.27% | 9.30 | 9.64 | 34799 | 3285.13 | 2.83% |
| 2024-03-25 | 9.49 | 9.68 | 0.13 | 1.36% | 9.28 | 9.85 | 44742 | 4277.77 | 3.64% |
| 2024-03-22 | 9.78 | 9.55 | -0.31 | -3.14% | 9.48 | 9.85 | 53065 | 5099.80 | 4.32% |
| 2024-03-21 | 10.10 | 9.86 | -0.34 | -3.33% | 9.82 | 10.13 | 61459 | 6106.86 | 5.00% |
| 2024-03-20 | 9.89 | 10.20 | 0.46 | 4.72% | 9.73 | 10.75 | 100826 | 10223.66 | 8.20% |
| 2024-03-19 | 9.98 | 9.74 | -0.47 | -4.60% | 9.74 | 10.15 | 86956 | 8623.43 | 7.07% |
| 2024-03-18 | 9.92 | 10.21 | 0.31 | 3.13% | 9.56 | 10.21 | 157178 | 15468.50 | 12.78% |
| 2024-03-15 | 8.90 | 9.90 | 1.09 | 12.37% | 8.71 | 10.40 | 170138 | 16391.32 | 13.84% |
| 2024-03-14 | 8.54 | 8.81 | 0.26 | 3.04% | 8.50 | 8.90 | 63357 | 5521.57 | 5.15% |
| 2024-03-13 | 8.69 | 8.55 | -0.17 | -1.95% | 8.43 | 8.69 | 54386 | 4631.73 | 4.42% |
| 2024-03-12 | 9.08 | 8.72 | -0.36 | -3.96% | 8.55 | 9.14 | 99701 | 8687.77 | 8.11% |
| 2024-03-11 | 8.80 | 9.08 | 0.30 | 3.42% | 8.78 | 9.77 | 126977 | 11773.03 | 10.33% |
| 2024-03-08 | 8.22 | 8.78 | 0.48 | 5.78% | 8.19 | 8.92 | 73920 | 6309.01 | 6.01% |
| 2024-03-07 | 7.95 | 8.30 | 0.33 | 4.14% | 7.95 | 8.37 | 59810 | 4928.59 | 4.86% |
| 2024-03-06 | 7.89 | 7.97 | 0.03 | 0.38% | 7.75 | 8.05 | 29632 | 2345.00 | 2.41% |
| 2024-03-05 | 8.09 | 7.94 | -0.28 | -3.41% | 7.81 | 8.35 | 53481 | 4282.10 | 4.35% |
| 2024-03-04 | 8.13 | 8.22 | 0.24 | 3.01% | 7.90 | 8.61 | 58617 | 4795.47 | 4.77% |
| 2024-03-01 | 7.94 | 7.98 | 0.04 | 0.50% | 7.81 | 8.13 | 32657 | 2597.84 | 2.66% |
| 2024-02-29 | 7.41 | 7.94 | 0.39 | 5.17% | 7.27 | 7.95 | 48652 | 3755.60 | 3.96% |
| 2024-02-28 | 8.62 | 7.55 | -0.88 | -10.44% | 7.49 | 8.79 | 74811 | 6108.71 | 6.08% |
| 2024-02-27 | 8.30 | 8.43 | 0.13 | 1.57% | 8.13 | 8.50 | 39825 | 3334.78 | 3.24% |
| 2024-02-26 | 8.29 | 8.30 | 0.23 | 2.85% | 7.98 | 8.45 | 45761 | 3770.14 | 3.72% |
| 2024-02-23 | 7.68 | 8.07 | 0.46 | 6.04% | 7.63 | 8.10 | 58043 | 4594.23 | 4.72% |
| 2024-02-22 | 7.24 | 7.61 | 0.36 | 4.97% | 7.24 | 7.62 | 41631 | 3118.61 | 3.39% |
| 2024-02-21 | 7.08 | 7.25 | 0.16 | 2.26% | 6.93 | 7.50 | 49599 | 3625.02 | 4.03% |
| 2024-02-20 | 7.10 | 7.09 | 0.04 | 0.57% | 6.80 | 7.12 | 35759 | 2502.36 | 2.91% |
| 2024-02-19 | 6.52 | 7.05 | 0.53 | 8.13% | 6.52 | 7.22 | 54745 | 3805.79 | 4.45% |
| 2024-02-08 | 5.85 | 6.52 | 0.69 | 11.84% | 5.65 | 6.52 | 70511 | 4303.54 | 5.73% |
| 2024-02-07 | 6.68 | 5.83 | -0.87 | -12.99% | 5.71 | 6.68 | 79666 | 4850.68 | 6.48% |
| 2024-02-06 | 6.77 | 6.70 | -0.16 | -2.33% | 5.71 | 7.24 | 85882 | 5438.12 | 6.98% |
| 2024-02-05 | 8.39 | 6.86 | -1.53 | -18.24% | 6.72 | 8.39 | 82825 | 5921.58 | 6.74% |