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 | 9.500 | 9.660 | -0.170 | -1.73% | 9.480 | 9.970 | 18295 | 1768.695 | 3.86% |
| 2024-05-13 | 9.500 | 9.830 | 0.410 | 4.35% | 9.460 | 10.000 | 34953 | 3416.885 | 7.37% |
| 2024-05-10 | 9.470 | 9.420 | 0.090 | 0.96% | 9.200 | 9.580 | 19110 | 1792.184 | 5.82% |
| 2024-05-09 | 9.100 | 9.330 | 0.230 | 2.53% | 8.900 | 9.350 | 20314 | 1866.792 | 6.19% |
| 2024-05-08 | 9.040 | 9.100 | -0.030 | -0.33% | 8.890 | 9.390 | 13792 | 1262.588 | 4.20% |
| 2024-05-07 | 8.800 | 9.130 | 0.230 | 2.58% | 8.700 | 9.410 | 20498 | 1852.288 | 6.25% |
| 2024-05-06 | 8.880 | 8.900 | -0.090 | -1.00% | 8.780 | 9.140 | 15402 | 1366.078 | 4.69% |
| 2024-04-30 | 8.600 | 8.990 | 0.410 | 4.78% | 8.460 | 9.100 | 23296 | 2061.440 | 7.10% |
| 2024-04-29 | 8.710 | 8.580 | -0.090 | -1.04% | 8.410 | 8.720 | 13576 | 1161.860 | 4.14% |
| 2024-04-26 | 8.450 | 8.670 | -0.040 | -0.46% | 8.450 | 8.850 | 14549 | 1261.170 | 4.43% |
| 2024-04-25 | 9.240 | 8.710 | -0.480 | -5.22% | 8.650 | 9.240 | 21781 | 1942.787 | 6.64% |
| 2024-04-24 | 9.000 | 9.190 | -0.160 | -1.71% | 8.780 | 9.590 | 36520 | 3321.542 | 11.13% |
| 2024-04-23 | 9.100 | 9.350 | 0.570 | 6.49% | 9.060 | 9.970 | 62141 | 5854.550 | 18.94% |
| 2024-04-22 | 8.240 | 8.780 | 0.630 | 7.73% | 8.130 | 8.900 | 27885 | 2406.096 | 8.50% |
| 2024-04-19 | 8.230 | 8.150 | -0.090 | -1.09% | 8.020 | 8.280 | 5697 | 463.836 | 1.74% |
| 2024-04-18 | 8.130 | 8.240 | 0.190 | 2.36% | 7.960 | 8.400 | 9445 | 772.939 | 2.88% |
| 2024-04-17 | 7.720 | 8.050 | 0.440 | 5.78% | 7.630 | 8.060 | 7550 | 597.898 | 2.30% |
| 2024-04-16 | 8.030 | 7.610 | -0.420 | -5.23% | 7.540 | 8.030 | 7240 | 555.432 | 2.21% |
| 2024-04-15 | 8.170 | 8.030 | -0.100 | -1.23% | 7.810 | 8.170 | 7070 | 564.980 | 2.15% |
| 2024-04-12 | 8.100 | 8.130 | -0.050 | -0.61% | 7.930 | 8.250 | 5808 | 470.913 | 1.77% |
| 2024-04-11 | 8.200 | 8.180 | -0.060 | -0.73% | 8.060 | 8.200 | 7681 | 625.463 | 2.34% |
| 2024-04-10 | 8.200 | 8.240 | 0.090 | 1.10% | 8.100 | 8.490 | 16908 | 1409.348 | 5.15% |
| 2024-04-09 | 8.100 | 8.150 | 0.040 | 0.49% | 8.060 | 8.210 | 4037 | 328.134 | 1.23% |
| 2024-04-08 | 8.020 | 8.110 | -0.020 | -0.25% | 7.900 | 8.250 | 6955 | 559.143 | 2.12% |
| 2024-04-03 | 8.220 | 8.130 | -0.020 | -0.25% | 8.000 | 8.220 | 3719 | 301.812 | 1.13% |
| 2024-04-02 | 8.130 | 8.150 | -0.040 | -0.49% | 8.080 | 8.200 | 5603 | 456.621 | 1.71% |
| 2024-04-01 | 8.150 | 8.190 | 0.040 | 0.49% | 8.090 | 8.200 | 6103 | 496.955 | 1.86% |
| 2024-03-29 | 8.000 | 8.150 | 0.100 | 1.24% | 7.920 | 8.150 | 13526 | 1092.286 | 4.12% |
| 2024-03-28 | 7.890 | 8.050 | 0.130 | 1.64% | 7.800 | 8.080 | 11698 | 932.104 | 3.57% |
| 2024-03-27 | 7.710 | 7.920 | 0.200 | 2.59% | 7.710 | 8.050 | 11313 | 894.722 | 3.45% |
| 2024-03-26 | 7.790 | 7.720 | -0.070 | -0.90% | 7.610 | 7.840 | 5338 | 411.916 | 1.63% |
| 2024-03-25 | 7.910 | 7.790 | -0.170 | -2.14% | 7.790 | 8.020 | 5080 | 401.473 | 1.55% |
| 2024-03-22 | 8.100 | 7.960 | -0.080 | -1.00% | 7.890 | 8.110 | 5948 | 474.169 | 1.81% |
| 2024-03-21 | 8.260 | 8.040 | -0.230 | -2.78% | 8.030 | 8.280 | 11457 | 927.415 | 3.49% |
| 2024-03-20 | 8.260 | 8.270 | -0.020 | -0.24% | 8.220 | 8.340 | 11601 | 958.557 | 3.54% |
| 2024-03-19 | 8.410 | 8.290 | -0.150 | -1.78% | 8.250 | 8.440 | 8640 | 720.288 | 2.63% |
| 2024-03-18 | 8.580 | 8.440 | -0.110 | -1.29% | 8.300 | 8.610 | 18151 | 1531.250 | 5.53% |
| 2024-03-15 | 7.940 | 8.550 | 0.700 | 8.92% | 7.760 | 8.660 | 35304 | 2924.789 | 10.76% |
| 2024-03-14 | 8.000 | 7.850 | -0.070 | -0.88% | 7.730 | 8.000 | 7538 | 591.703 | 2.30% |
| 2024-03-13 | 8.100 | 7.920 | -0.130 | -1.61% | 7.920 | 8.100 | 9640 | 768.294 | 2.94% |
| 2024-03-12 | 8.150 | 8.050 | -0.070 | -0.86% | 7.980 | 8.150 | 6728 | 541.790 | 2.05% |
| 2024-03-11 | 8.000 | 8.120 | 0.070 | 0.87% | 7.990 | 8.130 | 7321 | 590.026 | 2.23% |
| 2024-03-08 | 7.800 | 8.050 | 0.270 | 3.47% | 7.720 | 8.080 | 12758 | 1010.792 | 3.89% |
| 2024-03-07 | 8.070 | 7.780 | -0.250 | -3.11% | 7.760 | 8.120 | 9201 | 727.855 | 2.80% |
| 2024-03-06 | 7.910 | 8.030 | 0.070 | 0.88% | 7.910 | 8.170 | 11053 | 891.764 | 3.37% |
| 2024-03-05 | 8.250 | 7.960 | -0.260 | -3.16% | 7.960 | 8.260 | 12666 | 1021.209 | 3.86% |
| 2024-03-04 | 8.550 | 8.220 | -0.280 | -3.29% | 8.150 | 8.550 | 12132 | 1001.680 | 3.70% |
| 2024-03-01 | 8.390 | 8.500 | 0.110 | 1.31% | 8.370 | 8.550 | 14812 | 1256.567 | 4.51% |
| 2024-02-29 | 8.180 | 8.390 | 0.210 | 2.57% | 8.110 | 8.430 | 13403 | 1116.351 | 4.08% |
| 2024-02-28 | 8.450 | 8.180 | -0.410 | -4.77% | 8.160 | 8.750 | 27282 | 2320.618 | 8.31% |
| 2024-02-27 | 8.050 | 8.590 | 0.490 | 6.05% | 8.050 | 8.760 | 29225 | 2470.445 | 8.91% |
| 2024-02-26 | 8.020 | 8.100 | 0.020 | 0.25% | 8.000 | 8.160 | 12924 | 1043.947 | 3.94% |
| 2024-02-23 | 8.350 | 8.080 | -0.220 | -2.65% | 8.050 | 8.350 | 16248 | 1322.296 | 4.95% |
| 2024-02-22 | 8.280 | 8.300 | -0.070 | -0.84% | 8.100 | 8.470 | 15923 | 1318.530 | 4.85% |
| 2024-02-21 | 8.430 | 8.370 | -0.050 | -0.59% | 8.220 | 8.990 | 25545 | 2218.335 | 7.79% |
| 2024-02-20 | 8.170 | 8.420 | 0.180 | 2.18% | 8.120 | 8.440 | 23393 | 1949.313 | 7.13% |
| 2024-02-19 | 8.110 | 8.240 | 0.140 | 1.73% | 8.000 | 8.290 | 19689 | 1607.576 | 6.00% |
| 2024-02-08 | 8.200 | 8.100 | -0.350 | -4.14% | 7.290 | 8.420 | 36061 | 2876.575 | 10.99% |
| 2024-02-07 | 9.070 | 8.450 | -0.690 | -7.55% | 8.430 | 9.380 | 48103 | 4339.233 | 14.66% |
| 2024-02-06 | 7.400 | 9.140 | 1.570 | 20.74% | 7.250 | 9.140 | 52205 | 4350.106 | 15.91% |
| 2024-02-05 | 6.980 | 7.570 | 0.470 | 6.62% | 6.340 | 7.890 | 33119 | 2401.292 | 10.09% |