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 | 9.08 | 9.91 | 0.90 | 9.99% | 9.05 | 9.91 | 553778 | 52852.57 | 13.03% |
| 2024-05-13 | 8.98 | 9.01 | -0.09 | -0.99% | 8.80 | 9.14 | 198879 | 17846.15 | 4.68% |
| 2024-05-10 | 9.13 | 9.10 | 0.01 | 0.11% | 8.86 | 9.19 | 224686 | 20181.74 | 5.29% |
| 2024-05-09 | 8.92 | 9.09 | 0.17 | 1.91% | 8.92 | 9.25 | 261736 | 23759.40 | 6.16% |
| 2024-05-08 | 9.10 | 8.92 | -0.23 | -2.51% | 8.88 | 9.13 | 220046 | 19708.71 | 5.18% |
| 2024-05-07 | 9.22 | 9.15 | -0.08 | -0.87% | 9.09 | 9.32 | 296167 | 27199.26 | 6.97% |
| 2024-05-06 | 9.30 | 9.23 | -0.01 | -0.11% | 9.16 | 9.48 | 472003 | 43789.04 | 11.11% |
| 2024-04-30 | 9.11 | 9.24 | 0.33 | 3.70% | 8.96 | 9.58 | 721808 | 66700.08 | 16.99% |
| 2024-04-29 | 8.22 | 8.91 | 0.81 | 10.00% | 8.22 | 8.91 | 436933 | 37996.05 | 10.28% |
| 2024-04-26 | 7.99 | 8.10 | 0.14 | 1.76% | 7.89 | 8.16 | 210217 | 16932.08 | 4.95% |
| 2024-04-25 | 7.95 | 7.96 | 0.00 | 0.00% | 7.90 | 8.09 | 127144 | 10187.65 | 2.99% |
| 2024-04-24 | 7.90 | 7.96 | 0.07 | 0.89% | 7.82 | 7.98 | 130137 | 10311.70 | 3.06% |
| 2024-04-23 | 7.89 | 7.89 | 0.05 | 0.64% | 7.85 | 8.01 | 141408 | 11207.74 | 3.33% |
| 2024-04-22 | 8.10 | 7.84 | -0.21 | -2.61% | 7.77 | 8.11 | 144451 | 11411.44 | 3.40% |
| 2024-04-19 | 8.21 | 8.05 | -0.12 | -1.47% | 7.98 | 8.21 | 169729 | 13710.88 | 3.99% |
| 2024-04-18 | 8.26 | 8.17 | 0.00 | 0.00% | 7.97 | 8.36 | 252750 | 20664.85 | 5.95% |
| 2024-04-17 | 7.57 | 8.17 | 0.59 | 7.78% | 7.56 | 8.18 | 289097 | 23268.51 | 6.80% |
| 2024-04-16 | 8.43 | 7.58 | -0.84 | -9.98% | 7.58 | 8.46 | 305685 | 23696.31 | 7.19% |
| 2024-04-15 | 9.10 | 8.42 | -0.71 | -7.78% | 8.23 | 9.11 | 308213 | 26329.43 | 7.25% |
| 2024-04-12 | 9.15 | 9.13 | -0.02 | -0.22% | 9.10 | 9.32 | 145030 | 13350.67 | 3.41% |
| 2024-04-11 | 9.16 | 9.15 | -0.04 | -0.44% | 9.02 | 9.34 | 160379 | 14794.34 | 3.77% |
| 2024-04-10 | 9.49 | 9.19 | -0.33 | -3.47% | 9.14 | 9.50 | 242019 | 22397.21 | 5.70% |
| 2024-04-09 | 9.75 | 9.52 | -0.20 | -2.06% | 9.40 | 9.80 | 216978 | 20687.83 | 5.11% |
| 2024-04-08 | 10.00 | 9.72 | -0.27 | -2.70% | 9.71 | 10.04 | 188243 | 18445.95 | 4.43% |
| 2024-04-03 | 9.83 | 9.99 | 0.12 | 1.22% | 9.75 | 10.15 | 235162 | 23508.38 | 5.54% |
| 2024-04-02 | 10.13 | 9.87 | -0.23 | -2.28% | 9.80 | 10.14 | 242847 | 24085.29 | 5.72% |
| 2024-04-01 | 9.75 | 10.10 | 0.42 | 4.34% | 9.71 | 10.20 | 353344 | 35158.32 | 8.32% |
| 2024-03-29 | 9.80 | 9.68 | -0.15 | -1.53% | 9.57 | 9.90 | 238802 | 23135.36 | 5.62% |
| 2024-03-28 | 9.71 | 9.83 | 0.12 | 1.24% | 9.69 | 9.95 | 264790 | 26097.67 | 6.23% |
| 2024-03-27 | 10.36 | 9.71 | -0.74 | -7.08% | 9.67 | 10.36 | 365964 | 36379.15 | 8.61% |
| 2024-03-26 | 10.20 | 10.45 | 0.24 | 2.35% | 10.20 | 10.56 | 301298 | 31275.53 | 7.09% |
| 2024-03-25 | 10.75 | 10.21 | -0.63 | -5.81% | 10.20 | 10.83 | 375363 | 39467.86 | 8.83% |
| 2024-03-22 | 11.26 | 10.84 | -0.47 | -4.16% | 10.80 | 11.27 | 431417 | 47160.91 | 10.15% |
| 2024-03-21 | 11.58 | 11.31 | -0.27 | -2.33% | 11.23 | 11.59 | 411381 | 46722.44 | 9.68% |
| 2024-03-20 | 11.50 | 11.58 | 0.04 | 0.35% | 11.43 | 11.74 | 382471 | 44225.14 | 9.00% |
| 2024-03-19 | 11.78 | 11.54 | -0.33 | -2.78% | 11.50 | 11.85 | 532687 | 61760.93 | 12.54% |
| 2024-03-18 | 11.36 | 11.87 | 0.42 | 3.67% | 11.33 | 12.02 | 777436 | 91612.11 | 18.30% |
| 2024-03-15 | 11.53 | 11.45 | -0.12 | -1.04% | 11.15 | 11.72 | 581994 | 66338.33 | 13.70% |
| 2024-03-14 | 11.17 | 11.57 | 0.46 | 4.14% | 11.01 | 11.75 | 910614 | 104493.70 | 21.43% |
| 2024-03-13 | 11.20 | 11.11 | -0.13 | -1.16% | 10.94 | 11.23 | 500705 | 55458.80 | 11.79% |
| 2024-03-12 | 11.71 | 11.24 | -0.26 | -2.26% | 11.16 | 11.80 | 690999 | 78193.86 | 16.26% |
| 2024-03-11 | 11.55 | 11.50 | 0.04 | 0.35% | 11.46 | 12.20 | 1246861 | 146552.50 | 29.35% |
| 2024-03-08 | 10.50 | 11.46 | 1.04 | 9.98% | 10.26 | 11.46 | 1024372 | 113861.36 | 24.11% |
| 2024-03-07 | 10.79 | 10.42 | -0.39 | -3.61% | 10.30 | 10.84 | 450225 | 47516.03 | 10.60% |
| 2024-03-06 | 10.94 | 10.81 | -0.14 | -1.28% | 10.71 | 11.23 | 532880 | 58251.33 | 12.54% |
| 2024-03-05 | 10.69 | 10.95 | 0.31 | 2.91% | 10.57 | 11.18 | 700656 | 76721.68 | 16.49% |
| 2024-03-04 | 10.85 | 10.64 | -0.12 | -1.12% | 10.33 | 10.90 | 408568 | 43229.77 | 9.62% |
| 2024-03-01 | 10.96 | 10.76 | -0.20 | -1.82% | 10.61 | 11.15 | 486715 | 52584.38 | 11.46% |
| 2024-02-29 | 10.20 | 10.96 | 0.15 | 1.39% | 10.13 | 11.00 | 658237 | 70667.52 | 15.49% |
| 2024-02-28 | 11.90 | 10.81 | -1.20 | -9.99% | 10.81 | 12.13 | 838844 | 96917.29 | 19.74% |
| 2024-02-27 | 11.55 | 12.01 | 0.42 | 3.62% | 11.42 | 12.17 | 872160 | 103573.44 | 20.53% |
| 2024-02-26 | 11.53 | 11.59 | 0.05 | 0.43% | 11.22 | 11.98 | 738283 | 85208.62 | 17.38% |
| 2024-02-23 | 11.49 | 11.54 | 0.07 | 0.61% | 11.22 | 11.68 | 727761 | 83505.70 | 17.13% |
| 2024-02-22 | 10.91 | 11.47 | 0.34 | 3.05% | 10.90 | 11.60 | 759037 | 85334.37 | 17.87% |
| 2024-02-21 | 10.71 | 11.13 | 0.32 | 2.96% | 10.62 | 11.81 | 860258 | 96618.39 | 20.25% |
| 2024-02-20 | 10.49 | 10.81 | 0.42 | 4.04% | 10.16 | 11.22 | 715232 | 76383.02 | 16.83% |
| 2024-02-19 | 9.85 | 10.39 | 0.48 | 4.84% | 9.80 | 10.41 | 726352 | 74483.55 | 17.10% |
| 2024-02-08 | 9.05 | 9.91 | 0.21 | 2.16% | 8.73 | 10.13 | 864514 | 81630.46 | 20.35% |
| 2024-02-07 | 10.90 | 9.70 | -1.08 | -10.02% | 9.70 | 11.39 | 762975 | 80905.01 | 17.96% |
| 2024-02-06 | 10.49 | 10.78 | -0.80 | -6.91% | 10.42 | 12.13 | 766966 | 83819.91 | 18.05% |
| 2024-02-05 | 12.67 | 11.58 | -1.29 | -10.02% | 11.58 | 12.85 | 484830 | 56811.71 | 11.41% |