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 | 8.47 | 9.01 | 0.56 | 6.63% | 8.45 | 9.10 | 91461 | 8068.09 | 2.29% |
| 2024-05-13 | 8.71 | 8.45 | -0.35 | -3.98% | 8.39 | 8.79 | 51115 | 4358.66 | 1.28% |
| 2024-05-10 | 9.13 | 8.80 | -0.33 | -3.61% | 8.76 | 9.19 | 42391 | 3776.14 | 1.06% |
| 2024-05-09 | 9.21 | 9.13 | 0.06 | 0.66% | 9.09 | 9.24 | 28168 | 2584.45 | 0.70% |
| 2024-05-08 | 9.33 | 9.07 | -0.29 | -3.10% | 9.03 | 9.36 | 34311 | 3141.51 | 0.86% |
| 2024-05-07 | 9.35 | 9.36 | -0.01 | -0.11% | 9.29 | 9.48 | 27762 | 2603.81 | 0.69% |
| 2024-05-06 | 9.45 | 9.37 | 0.07 | 0.75% | 9.31 | 9.55 | 29914 | 2815.70 | 0.75% |
| 2024-04-30 | 9.37 | 9.30 | -0.08 | -0.85% | 9.20 | 9.45 | 38078 | 3547.81 | 0.95% |
| 2024-04-29 | 9.29 | 9.38 | 0.31 | 3.42% | 9.10 | 9.41 | 60148 | 5576.83 | 1.50% |
| 2024-04-26 | 8.82 | 9.07 | 0.28 | 3.19% | 8.68 | 9.11 | 42806 | 3840.94 | 1.07% |
| 2024-04-25 | 8.80 | 8.79 | 0.05 | 0.57% | 8.62 | 8.92 | 31586 | 2779.54 | 0.79% |
| 2024-04-24 | 8.66 | 8.74 | 0.17 | 1.98% | 8.56 | 8.78 | 34795 | 3022.36 | 0.87% |
| 2024-04-23 | 8.32 | 8.57 | 0.33 | 4.00% | 8.25 | 8.62 | 45370 | 3850.48 | 1.13% |
| 2024-04-22 | 8.17 | 8.24 | 0.07 | 0.86% | 7.91 | 8.42 | 38326 | 3155.40 | 0.96% |
| 2024-04-19 | 8.25 | 8.17 | -0.19 | -2.27% | 8.07 | 8.38 | 33365 | 2734.64 | 0.83% |
| 2024-04-18 | 8.18 | 8.36 | 0.12 | 1.46% | 8.08 | 8.48 | 62637 | 5195.95 | 1.57% |
| 2024-04-17 | 7.87 | 8.24 | 0.57 | 7.43% | 7.87 | 8.30 | 82676 | 6699.48 | 2.07% |
| 2024-04-16 | 8.61 | 7.67 | -0.87 | -10.19% | 7.64 | 8.62 | 94139 | 7450.75 | 2.35% |
| 2024-04-15 | 8.72 | 8.54 | -0.24 | -2.73% | 8.43 | 8.97 | 65958 | 5724.57 | 1.65% |
| 2024-04-12 | 8.84 | 8.78 | -0.04 | -0.45% | 8.74 | 8.97 | 27972 | 2477.36 | 0.70% |
| 2024-04-11 | 8.88 | 8.82 | -0.08 | -0.90% | 8.71 | 9.07 | 47977 | 4274.89 | 1.20% |
| 2024-04-10 | 9.18 | 8.90 | -0.28 | -3.05% | 8.75 | 9.19 | 34733 | 3100.42 | 0.87% |
| 2024-04-09 | 9.15 | 9.18 | 0.10 | 1.10% | 9.00 | 9.24 | 28952 | 2646.84 | 0.72% |
| 2024-04-08 | 9.51 | 9.08 | -0.44 | -4.62% | 9.07 | 9.51 | 41194 | 3795.45 | 1.03% |
| 2024-04-03 | 9.75 | 9.52 | -0.23 | -2.36% | 9.32 | 9.79 | 43368 | 4136.30 | 1.08% |
| 2024-04-02 | 9.90 | 9.75 | -0.15 | -1.52% | 9.64 | 9.94 | 50644 | 4950.31 | 1.27% |
| 2024-04-01 | 9.67 | 9.90 | 0.33 | 3.45% | 9.62 | 9.91 | 42500 | 4175.33 | 1.06% |
| 2024-03-29 | 9.61 | 9.57 | -0.08 | -0.83% | 9.36 | 9.69 | 40501 | 3852.93 | 1.01% |
| 2024-03-28 | 9.24 | 9.65 | 0.43 | 4.66% | 9.20 | 9.75 | 51738 | 4951.98 | 1.29% |
| 2024-03-27 | 9.92 | 9.22 | -0.69 | -6.96% | 9.21 | 9.92 | 62264 | 5897.13 | 1.56% |
| 2024-03-26 | 10.10 | 9.91 | -0.24 | -2.36% | 9.71 | 10.27 | 58591 | 5861.24 | 1.46% |
| 2024-03-25 | 10.79 | 10.15 | -0.59 | -5.49% | 10.10 | 10.83 | 67588 | 7062.50 | 1.69% |
| 2024-03-22 | 10.72 | 10.74 | -0.01 | -0.09% | 10.38 | 10.89 | 73819 | 7852.72 | 1.85% |
| 2024-03-21 | 10.81 | 10.75 | -0.05 | -0.46% | 10.65 | 10.94 | 65780 | 7095.92 | 1.64% |
| 2024-03-20 | 10.42 | 10.80 | 0.33 | 3.15% | 10.38 | 10.89 | 77826 | 8325.68 | 1.95% |
| 2024-03-19 | 10.43 | 10.47 | 0.02 | 0.19% | 10.33 | 10.60 | 59316 | 6227.91 | 1.48% |
| 2024-03-18 | 10.16 | 10.45 | 0.40 | 3.98% | 10.16 | 10.46 | 62241 | 6429.99 | 1.56% |
| 2024-03-15 | 9.90 | 10.05 | 0.07 | 0.70% | 9.72 | 10.05 | 49518 | 4893.83 | 1.24% |
| 2024-03-14 | 10.31 | 9.98 | -0.26 | -2.54% | 9.75 | 10.31 | 68624 | 6858.18 | 1.72% |
| 2024-03-13 | 10.09 | 10.24 | 0.14 | 1.39% | 10.08 | 10.36 | 74380 | 7614.76 | 1.86% |
| 2024-03-12 | 9.94 | 10.10 | 0.26 | 2.64% | 9.78 | 10.13 | 82881 | 8272.75 | 2.07% |
| 2024-03-11 | 9.58 | 9.84 | 0.21 | 2.18% | 9.53 | 9.84 | 50312 | 4879.10 | 1.26% |
| 2024-03-08 | 9.60 | 9.63 | 0.10 | 1.05% | 9.38 | 9.69 | 53903 | 5154.21 | 1.35% |
| 2024-03-07 | 9.80 | 9.53 | -0.22 | -2.26% | 9.50 | 9.96 | 62866 | 6107.07 | 1.57% |
| 2024-03-06 | 9.82 | 9.75 | -0.12 | -1.22% | 9.56 | 9.92 | 80734 | 7881.77 | 2.02% |
| 2024-03-05 | 10.04 | 9.87 | -0.18 | -1.79% | 9.82 | 10.05 | 66506 | 6600.83 | 1.66% |
| 2024-03-04 | 10.07 | 10.05 | 0.03 | 0.30% | 9.74 | 10.19 | 74609 | 7432.77 | 1.87% |
| 2024-03-01 | 9.87 | 10.02 | 0.22 | 2.24% | 9.76 | 10.08 | 69348 | 6900.72 | 1.73% |
| 2024-02-29 | 9.25 | 9.80 | 0.47 | 5.04% | 9.15 | 9.80 | 68724 | 6616.61 | 1.72% |
| 2024-02-28 | 10.44 | 9.33 | -1.07 | -10.29% | 9.30 | 10.54 | 113289 | 11334.61 | 2.83% |
| 2024-02-27 | 9.79 | 10.40 | 0.48 | 4.84% | 9.75 | 10.45 | 79489 | 8046.59 | 1.99% |
| 2024-02-26 | 9.85 | 9.92 | 0.06 | 0.61% | 9.65 | 10.11 | 66019 | 6507.66 | 1.65% |
| 2024-02-23 | 9.35 | 9.86 | 0.51 | 5.45% | 9.35 | 9.92 | 68512 | 6624.72 | 1.71% |
| 2024-02-22 | 9.29 | 9.35 | 0.30 | 3.31% | 9.13 | 9.50 | 75719 | 7061.83 | 1.89% |
| 2024-02-21 | 8.85 | 9.05 | 0.13 | 1.46% | 8.76 | 9.55 | 68920 | 6313.84 | 1.72% |
| 2024-02-20 | 8.75 | 8.92 | 0.09 | 1.02% | 8.63 | 9.10 | 67318 | 5988.41 | 1.68% |
| 2024-02-19 | 8.56 | 8.83 | 0.47 | 5.62% | 8.45 | 8.86 | 113948 | 9927.66 | 2.85% |
| 2024-02-08 | 7.74 | 8.36 | 0.54 | 6.91% | 7.56 | 8.41 | 117393 | 9415.99 | 2.93% |
| 2024-02-07 | 7.88 | 7.82 | -0.14 | -1.76% | 7.60 | 8.26 | 124400 | 9839.66 | 3.11% |
| 2024-02-06 | 6.88 | 7.96 | 1.05 | 15.20% | 6.71 | 8.16 | 137971 | 10284.65 | 3.45% |
| 2024-02-05 | 7.86 | 6.91 | -1.05 | -13.19% | 6.76 | 7.88 | 102032 | 7250.08 | 2.55% |