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 | 9.00 | 8.73 | -0.40 | -4.38% | 8.62 | 9.10 | 155420 | 13651.99 | 3.40% |
| 2024-05-10 | 9.29 | 9.13 | -0.16 | -1.72% | 9.08 | 9.30 | 101483 | 9290.97 | 2.22% |
| 2024-05-09 | 9.26 | 9.29 | -0.01 | -0.11% | 9.21 | 9.43 | 108015 | 10072.40 | 2.36% |
| 2024-05-08 | 9.52 | 9.30 | -0.29 | -3.02% | 9.27 | 9.54 | 139820 | 13121.30 | 3.06% |
| 2024-05-07 | 9.43 | 9.59 | 0.15 | 1.59% | 9.30 | 9.62 | 270459 | 25727.79 | 5.92% |
| 2024-05-06 | 9.30 | 9.44 | 0.15 | 1.61% | 9.23 | 9.56 | 234511 | 21985.69 | 5.13% |
| 2024-04-30 | 9.60 | 9.29 | -0.12 | -1.28% | 9.17 | 9.65 | 327407 | 30618.46 | 7.17% |
| 2024-04-29 | 8.70 | 9.41 | 0.86 | 10.06% | 8.58 | 9.41 | 316880 | 28758.29 | 6.94% |
| 2024-04-26 | 8.71 | 8.55 | 0.25 | 3.01% | 8.50 | 8.95 | 212656 | 18432.04 | 4.65% |
| 2024-04-25 | 9.06 | 8.30 | -0.88 | -9.59% | 8.26 | 9.13 | 176148 | 15291.98 | 3.86% |
| 2024-04-24 | 8.67 | 9.18 | 0.62 | 7.24% | 8.67 | 9.35 | 130017 | 11824.06 | 2.85% |
| 2024-04-23 | 8.30 | 8.56 | 0.19 | 2.27% | 8.30 | 8.65 | 50256 | 4277.47 | 1.10% |
| 2024-04-22 | 8.31 | 8.37 | -0.02 | -0.24% | 8.10 | 8.54 | 50369 | 4205.72 | 1.10% |
| 2024-04-19 | 8.58 | 8.39 | -0.19 | -2.21% | 8.31 | 8.62 | 60665 | 5109.11 | 1.33% |
| 2024-04-18 | 8.24 | 8.58 | 0.26 | 3.13% | 8.24 | 8.74 | 85704 | 7311.24 | 1.88% |
| 2024-04-17 | 7.97 | 8.32 | 0.52 | 6.67% | 7.97 | 8.42 | 104055 | 8602.43 | 2.28% |
| 2024-04-16 | 8.28 | 7.80 | -0.58 | -6.92% | 7.72 | 8.40 | 124493 | 9945.90 | 2.72% |
| 2024-04-15 | 8.86 | 8.38 | -0.42 | -4.77% | 8.20 | 8.88 | 140003 | 11787.99 | 3.06% |
| 2024-04-12 | 9.07 | 8.80 | -0.25 | -2.76% | 8.79 | 9.15 | 99604 | 8925.79 | 2.18% |
| 2024-04-11 | 9.00 | 9.05 | -0.18 | -1.95% | 8.71 | 9.33 | 114024 | 10381.34 | 2.50% |
| 2024-04-10 | 9.32 | 9.23 | 0.05 | 0.54% | 9.03 | 9.88 | 150889 | 14096.75 | 3.30% |
| 2024-04-09 | 9.40 | 9.18 | -0.14 | -1.50% | 9.02 | 9.41 | 121461 | 11156.39 | 2.66% |
| 2024-04-08 | 9.64 | 9.32 | -0.53 | -5.38% | 9.29 | 9.93 | 223770 | 21252.60 | 4.90% |
| 2024-04-03 | 10.01 | 9.85 | -0.24 | -2.38% | 9.83 | 10.77 | 426742 | 43401.58 | 9.34% |
| 2024-04-02 | 9.15 | 10.09 | 0.92 | 10.03% | 8.92 | 10.09 | 248320 | 24311.03 | 5.44% |
| 2024-04-01 | 9.12 | 9.17 | 0.07 | 0.77% | 9.09 | 9.23 | 77730 | 7111.40 | 1.70% |
| 2024-03-29 | 9.10 | 9.10 | 0.00 | 0.00% | 8.96 | 9.15 | 54379 | 4918.61 | 1.19% |
| 2024-03-28 | 8.65 | 9.10 | 0.43 | 4.96% | 8.65 | 9.28 | 116136 | 10502.28 | 2.54% |
| 2024-03-27 | 9.09 | 8.67 | -0.48 | -5.25% | 8.66 | 9.11 | 80246 | 7105.88 | 1.76% |
| 2024-03-26 | 9.23 | 9.15 | -0.13 | -1.40% | 8.88 | 9.34 | 120412 | 10917.71 | 2.64% |
| 2024-03-25 | 9.45 | 9.28 | -0.09 | -0.96% | 9.22 | 9.65 | 105792 | 9998.01 | 2.32% |
| 2024-03-22 | 9.82 | 9.37 | -0.45 | -4.58% | 9.32 | 9.82 | 159548 | 15101.81 | 3.49% |
| 2024-03-21 | 9.76 | 9.82 | 0.07 | 0.72% | 9.56 | 9.86 | 119340 | 11608.07 | 2.61% |
| 2024-03-20 | 9.66 | 9.75 | -0.03 | -0.31% | 9.47 | 9.97 | 190348 | 18466.73 | 4.17% |
| 2024-03-19 | 9.80 | 9.78 | -0.34 | -3.36% | 9.61 | 9.93 | 226669 | 22167.22 | 4.96% |
| 2024-03-18 | 9.20 | 10.12 | 0.92 | 10.00% | 9.10 | 10.12 | 312584 | 30836.85 | 6.84% |
| 2024-03-15 | 9.03 | 9.20 | 0.05 | 0.55% | 9.02 | 9.42 | 156588 | 14420.29 | 3.43% |
| 2024-03-14 | 9.11 | 9.15 | -0.06 | -0.65% | 8.89 | 9.46 | 198138 | 18077.23 | 4.34% |
| 2024-03-13 | 8.63 | 9.21 | 0.59 | 6.84% | 8.47 | 9.48 | 292240 | 26817.81 | 6.40% |
| 2024-03-12 | 8.31 | 8.62 | 0.39 | 4.74% | 8.20 | 8.80 | 115059 | 9798.90 | 2.52% |
| 2024-03-11 | 8.12 | 8.23 | 0.05 | 0.61% | 8.04 | 8.27 | 46926 | 3834.31 | 1.03% |
| 2024-03-08 | 8.09 | 8.18 | 0.07 | 0.86% | 7.99 | 8.23 | 38961 | 3155.81 | 0.85% |
| 2024-03-07 | 8.20 | 8.11 | -0.01 | -0.12% | 8.10 | 8.37 | 61717 | 5081.22 | 1.35% |
| 2024-03-06 | 7.96 | 8.12 | 0.11 | 1.37% | 7.94 | 8.28 | 52325 | 4247.68 | 1.15% |
| 2024-03-05 | 8.15 | 8.01 | -0.21 | -2.55% | 7.92 | 8.15 | 51604 | 4150.29 | 1.13% |
| 2024-03-04 | 8.18 | 8.22 | 0.11 | 1.36% | 7.98 | 8.23 | 65910 | 5347.36 | 1.44% |
| 2024-03-01 | 8.08 | 8.11 | 0.07 | 0.87% | 7.94 | 8.31 | 61442 | 4969.69 | 1.34% |
| 2024-02-29 | 7.77 | 8.04 | 0.24 | 3.08% | 7.76 | 8.08 | 58917 | 4695.07 | 1.29% |
| 2024-02-28 | 8.33 | 7.80 | -0.54 | -6.47% | 7.78 | 8.43 | 93193 | 7572.21 | 2.04% |
| 2024-02-27 | 8.20 | 8.34 | 0.08 | 0.97% | 8.14 | 8.34 | 71478 | 5903.45 | 1.56% |
| 2024-02-26 | 8.21 | 8.26 | 0.30 | 3.77% | 8.10 | 8.48 | 120208 | 9924.11 | 2.63% |
| 2024-02-23 | 7.80 | 7.96 | 0.24 | 3.11% | 7.62 | 7.99 | 63318 | 4931.28 | 1.39% |
| 2024-02-22 | 7.61 | 7.72 | 0.05 | 0.65% | 7.60 | 7.83 | 45571 | 3512.37 | 1.00% |
| 2024-02-21 | 7.60 | 7.67 | -0.01 | -0.13% | 7.53 | 7.90 | 59435 | 4606.84 | 1.30% |
| 2024-02-20 | 7.53 | 7.68 | 0.10 | 1.32% | 7.36 | 7.81 | 76697 | 5888.55 | 1.68% |
| 2024-02-19 | 7.73 | 7.58 | 0.29 | 3.98% | 7.43 | 7.80 | 86047 | 6560.39 | 1.88% |
| 2024-02-08 | 6.66 | 7.29 | 0.66 | 9.95% | 6.66 | 7.29 | 88120 | 6172.64 | 1.93% |
| 2024-02-07 | 6.84 | 6.63 | -0.21 | -3.07% | 6.41 | 7.15 | 111955 | 7553.78 | 2.45% |
| 2024-02-06 | 6.40 | 6.84 | 0.33 | 5.07% | 6.05 | 7.10 | 125982 | 8272.80 | 2.76% |
| 2024-02-05 | 6.94 | 6.51 | -0.60 | -8.44% | 6.40 | 7.00 | 97100 | 6455.85 | 2.13% |