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 | 8.65 | 8.57 | -0.25 | -2.83% | 8.50 | 8.82 | 54381 | 4690.08 | 2.09% |
| 2024-05-13 | 8.95 | 8.82 | -0.05 | -0.56% | 8.72 | 8.99 | 54935 | 4870.59 | 2.11% |
| 2024-05-10 | 9.15 | 8.87 | -0.26 | -2.85% | 8.82 | 9.17 | 39361 | 3524.67 | 1.51% |
| 2024-05-09 | 8.96 | 9.13 | 0.23 | 2.58% | 8.88 | 9.18 | 52943 | 4815.21 | 2.03% |
| 2024-05-08 | 9.00 | 8.90 | -0.10 | -1.11% | 8.90 | 9.15 | 40647 | 3659.88 | 1.56% |
| 2024-05-07 | 8.97 | 9.00 | 0.04 | 0.45% | 8.93 | 9.08 | 41631 | 3746.65 | 1.60% |
| 2024-05-06 | 9.12 | 8.96 | 0.30 | 3.46% | 8.81 | 9.12 | 43577 | 3900.82 | 1.67% |
| 2024-04-30 | 8.51 | 8.66 | 0.11 | 1.29% | 8.50 | 8.70 | 32738 | 2814.18 | 1.26% |
| 2024-04-29 | 8.40 | 8.55 | 0.23 | 2.76% | 8.35 | 8.57 | 43740 | 3707.69 | 1.68% |
| 2024-04-26 | 8.14 | 8.32 | 0.18 | 2.21% | 8.09 | 8.36 | 37790 | 3127.82 | 1.45% |
| 2024-04-25 | 8.09 | 8.14 | -0.02 | -0.25% | 8.09 | 8.29 | 28145 | 2300.52 | 1.08% |
| 2024-04-24 | 7.95 | 8.16 | 0.21 | 2.64% | 7.95 | 8.31 | 55248 | 4514.29 | 2.12% |
| 2024-04-23 | 7.86 | 7.95 | 0.11 | 1.40% | 7.76 | 8.06 | 22052 | 1746.61 | 0.85% |
| 2024-04-22 | 7.72 | 7.84 | 0.18 | 2.35% | 7.53 | 7.90 | 22197 | 1725.78 | 0.85% |
| 2024-04-19 | 7.88 | 7.66 | -0.23 | -2.92% | 7.64 | 7.88 | 27335 | 2113.69 | 1.05% |
| 2024-04-18 | 7.90 | 7.89 | -0.11 | -1.38% | 7.81 | 8.02 | 25259 | 2000.38 | 0.97% |
| 2024-04-17 | 7.89 | 8.00 | 0.29 | 3.76% | 7.79 | 8.22 | 47812 | 3830.15 | 1.84% |
| 2024-04-16 | 8.02 | 7.71 | -0.31 | -3.87% | 7.70 | 8.07 | 43375 | 3389.56 | 1.67% |
| 2024-04-15 | 8.43 | 8.02 | -0.38 | -4.52% | 7.88 | 8.52 | 59262 | 4799.98 | 2.28% |
| 2024-04-12 | 8.66 | 8.40 | -0.18 | -2.10% | 8.38 | 8.66 | 32713 | 2779.65 | 1.26% |
| 2024-04-11 | 8.77 | 8.58 | -0.19 | -2.17% | 8.50 | 8.85 | 38168 | 3289.66 | 1.47% |
| 2024-04-10 | 9.01 | 8.77 | -0.22 | -2.45% | 8.75 | 9.01 | 25991 | 2293.63 | 1.00% |
| 2024-04-09 | 9.03 | 8.99 | 0.04 | 0.45% | 8.78 | 9.03 | 27645 | 2467.46 | 1.06% |
| 2024-04-08 | 9.02 | 8.95 | -0.07 | -0.78% | 8.95 | 9.15 | 19933 | 1800.00 | 0.77% |
| 2024-04-03 | 9.04 | 9.02 | -0.12 | -1.31% | 8.94 | 9.15 | 29130 | 2622.81 | 1.12% |
| 2024-04-02 | 9.40 | 9.14 | -0.26 | -2.77% | 9.04 | 9.44 | 49390 | 4544.67 | 1.90% |
| 2024-04-01 | 9.55 | 9.40 | -0.12 | -1.26% | 9.37 | 9.61 | 27402 | 2589.15 | 1.05% |
| 2024-03-29 | 9.25 | 9.52 | 0.37 | 4.04% | 9.08 | 9.57 | 27484 | 2560.73 | 1.06% |
| 2024-03-28 | 9.20 | 9.15 | -0.06 | -0.65% | 9.03 | 9.37 | 21979 | 2024.26 | 0.84% |
| 2024-03-27 | 9.45 | 9.21 | -0.20 | -2.13% | 9.20 | 9.45 | 15472 | 1441.98 | 0.59% |
| 2024-03-26 | 9.67 | 9.41 | -0.24 | -2.49% | 9.32 | 9.72 | 24448 | 2313.13 | 0.94% |
| 2024-03-25 | 9.88 | 9.65 | -0.27 | -2.72% | 9.64 | 9.94 | 22021 | 2154.74 | 0.85% |
| 2024-03-22 | 10.00 | 9.92 | -0.03 | -0.30% | 9.70 | 10.12 | 33557 | 3309.01 | 1.29% |
| 2024-03-21 | 10.01 | 9.95 | -0.11 | -1.09% | 9.88 | 10.06 | 20623 | 2057.99 | 0.79% |
| 2024-03-20 | 10.00 | 10.06 | 0.04 | 0.40% | 9.99 | 10.12 | 17099 | 1719.25 | 0.66% |
| 2024-03-19 | 10.16 | 10.02 | -0.12 | -1.18% | 10.02 | 10.18 | 18932 | 1911.25 | 0.73% |
| 2024-03-18 | 10.07 | 10.14 | -0.01 | -0.10% | 9.96 | 10.15 | 28943 | 2907.67 | 1.11% |
| 2024-03-15 | 10.16 | 10.15 | 0.02 | 0.20% | 9.98 | 10.39 | 43454 | 4408.48 | 1.67% |
| 2024-03-14 | 10.29 | 10.13 | 0.50 | 5.19% | 10.04 | 10.92 | 100776 | 10533.80 | 3.87% |
| 2024-03-13 | 9.69 | 9.63 | -0.07 | -0.72% | 9.54 | 9.74 | 25037 | 2415.02 | 0.96% |
| 2024-03-12 | 9.61 | 9.70 | 0.02 | 0.21% | 9.58 | 9.78 | 24229 | 2346.13 | 0.93% |
| 2024-03-11 | 9.38 | 9.68 | 0.28 | 2.98% | 9.38 | 9.71 | 34109 | 3279.19 | 1.31% |
| 2024-03-08 | 9.32 | 9.40 | 0.03 | 0.32% | 9.30 | 9.44 | 16682 | 1563.43 | 0.64% |
| 2024-03-07 | 9.46 | 9.37 | -0.10 | -1.06% | 9.35 | 9.54 | 16961 | 1601.24 | 0.65% |
| 2024-03-06 | 9.55 | 9.47 | -0.07 | -0.73% | 9.28 | 9.64 | 19865 | 1880.32 | 0.76% |
| 2024-03-05 | 9.67 | 9.54 | -0.20 | -2.05% | 9.46 | 9.69 | 23511 | 2249.05 | 0.90% |
| 2024-03-04 | 9.72 | 9.74 | 0.07 | 0.72% | 9.61 | 9.92 | 23903 | 2328.26 | 0.92% |
| 2024-03-01 | 9.80 | 9.67 | -0.02 | -0.21% | 9.55 | 9.85 | 16972 | 1635.85 | 0.65% |
| 2024-02-29 | 9.40 | 9.69 | 0.19 | 2.00% | 9.40 | 9.75 | 28246 | 2717.75 | 1.09% |
| 2024-02-28 | 9.57 | 9.50 | 0.01 | 0.11% | 9.49 | 10.02 | 55459 | 5406.67 | 2.13% |
| 2024-02-27 | 9.35 | 9.49 | 0.16 | 1.71% | 9.26 | 9.50 | 31593 | 2969.25 | 1.21% |
| 2024-02-26 | 9.56 | 9.33 | -0.10 | -1.06% | 9.30 | 9.56 | 30505 | 2869.73 | 1.17% |
| 2024-02-23 | 9.41 | 9.43 | 0.00 | 0.00% | 9.27 | 9.45 | 24165 | 2263.96 | 0.93% |
| 2024-02-22 | 9.45 | 9.43 | -0.03 | -0.32% | 9.35 | 9.50 | 17390 | 1638.18 | 0.67% |
| 2024-02-21 | 9.25 | 9.46 | 0.17 | 1.83% | 9.21 | 9.61 | 27570 | 2599.03 | 1.06% |
| 2024-02-20 | 9.22 | 9.29 | -0.01 | -0.11% | 9.18 | 9.36 | 14933 | 1385.10 | 0.57% |
| 2024-02-19 | 9.26 | 9.30 | 0.29 | 3.22% | 9.04 | 9.40 | 36066 | 3340.67 | 1.39% |
| 2024-02-08 | 8.85 | 9.01 | 0.25 | 2.85% | 8.65 | 9.26 | 43083 | 3854.81 | 1.66% |
| 2024-02-07 | 8.50 | 8.76 | 0.26 | 3.06% | 8.39 | 9.40 | 79825 | 7196.71 | 3.07% |
| 2024-02-06 | 7.83 | 8.50 | 0.67 | 8.56% | 7.45 | 8.65 | 37319 | 3047.06 | 1.43% |
| 2024-02-05 | 8.81 | 7.83 | -0.89 | -10.21% | 7.68 | 8.81 | 49236 | 3999.60 | 1.89% |