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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.400 | 13.730 | 1.320 | 10.64% | 11.700 | 14.830 | 78474 | 10304.225 | 27.45% |
| 2024-05-07 | 11.230 | 12.410 | 0.840 | 7.26% | 11.230 | 12.980 | 67691 | 8144.516 | 23.68% |
| 2024-05-06 | 10.800 | 11.570 | 1.530 | 15.24% | 10.180 | 12.990 | 68763 | 7954.261 | 24.06% |
| 2024-04-30 | 9.990 | 10.040 | 0.180 | 1.83% | 9.630 | 10.900 | 31134 | 3170.622 | 10.89% |
| 2024-04-29 | 8.990 | 9.860 | 0.830 | 9.19% | 8.960 | 9.970 | 20725 | 1959.101 | 7.25% |
| 2024-04-26 | 9.020 | 9.030 | 0.010 | 0.11% | 8.790 | 9.100 | 10731 | 954.079 | 3.75% |
| 2024-04-25 | 9.150 | 9.020 | -0.090 | -0.99% | 9.010 | 9.200 | 8431 | 768.080 | 2.95% |
| 2024-04-24 | 9.100 | 9.110 | 0.080 | 0.89% | 8.950 | 9.160 | 13990 | 1266.708 | 4.89% |
| 2024-04-23 | 9.140 | 9.030 | -0.200 | -2.17% | 8.900 | 9.220 | 8899 | 802.267 | 3.11% |
| 2024-04-22 | 9.340 | 9.230 | -0.400 | -4.15% | 9.040 | 9.580 | 10256 | 943.540 | 3.59% |
| 2024-04-19 | 9.790 | 9.630 | -0.460 | -4.56% | 9.500 | 10.390 | 16015 | 1577.895 | 5.60% |
| 2024-04-18 | 9.760 | 10.090 | 0.290 | 2.96% | 9.300 | 10.650 | 21496 | 2192.112 | 7.52% |
| 2024-04-17 | 8.780 | 9.800 | 0.900 | 10.11% | 8.770 | 9.800 | 16405 | 1534.793 | 5.74% |
| 2024-04-16 | 9.670 | 8.900 | -0.900 | -9.18% | 8.680 | 9.800 | 19758 | 1773.073 | 6.91% |
| 2024-04-15 | 10.150 | 9.800 | -1.120 | -10.26% | 9.480 | 10.500 | 32532 | 3241.158 | 11.38% |
| 2024-04-12 | 9.250 | 10.920 | 1.610 | 17.29% | 9.130 | 11.520 | 43893 | 4624.087 | 15.36% |
| 2024-04-11 | 9.170 | 9.310 | -0.060 | -0.64% | 9.090 | 9.370 | 5450 | 499.530 | 1.91% |
| 2024-04-10 | 8.930 | 9.370 | 0.350 | 3.88% | 8.830 | 10.000 | 10872 | 1023.910 | 3.80% |
| 2024-04-09 | 8.810 | 9.020 | 0.160 | 1.81% | 8.810 | 9.060 | 432 | 38.714 | 0.15% |
| 2024-04-08 | 9.050 | 8.860 | -0.240 | -2.64% | 8.820 | 9.090 | 1733 | 155.219 | 0.61% |
| 2024-04-03 | 8.910 | 9.100 | 0.100 | 1.11% | 8.770 | 9.170 | 2457 | 222.236 | 0.86% |
| 2024-04-02 | 9.040 | 9.000 | -0.030 | -0.33% | 8.950 | 9.110 | 1307 | 117.766 | 0.46% |
| 2024-04-01 | 9.020 | 9.030 | 0.010 | 0.11% | 8.910 | 9.110 | 1268 | 114.321 | 0.44% |
| 2024-03-29 | 9.000 | 9.020 | 0.080 | 0.89% | 8.880 | 9.040 | 1580 | 141.521 | 0.55% |
| 2024-03-28 | 8.700 | 8.940 | 0.200 | 2.29% | 8.700 | 9.020 | 2443 | 217.870 | 0.85% |
| 2024-03-27 | 8.650 | 8.740 | 0.040 | 0.46% | 8.630 | 9.100 | 3253 | 290.342 | 1.14% |
| 2024-03-26 | 8.820 | 8.700 | -0.200 | -2.25% | 8.250 | 8.980 | 2549 | 222.768 | 0.89% |
| 2024-03-25 | 8.910 | 8.900 | -0.090 | -1.00% | 8.810 | 8.980 | 2500 | 222.918 | 0.87% |
| 2024-03-22 | 9.030 | 8.990 | 0.060 | 0.67% | 8.800 | 9.080 | 3568 | 318.374 | 1.25% |
| 2024-03-21 | 9.150 | 8.930 | -0.220 | -2.40% | 8.900 | 9.170 | 2578 | 232.302 | 0.90% |
| 2024-03-20 | 9.130 | 9.150 | 0.000 | 0.00% | 9.000 | 9.240 | 2624 | 239.911 | 0.92% |
| 2024-03-19 | 9.230 | 9.150 | -0.080 | -0.87% | 9.070 | 9.230 | 2302 | 210.123 | 0.81% |
| 2024-03-18 | 9.100 | 9.230 | 0.170 | 1.88% | 8.920 | 9.240 | 5416 | 490.998 | 1.89% |
| 2024-03-15 | 8.770 | 9.060 | 0.380 | 4.38% | 8.600 | 9.280 | 7376 | 663.711 | 2.58% |
| 2024-03-14 | 8.830 | 8.680 | -0.150 | -1.70% | 8.500 | 8.900 | 5456 | 473.318 | 1.91% |
| 2024-03-13 | 9.000 | 8.830 | -0.040 | -0.45% | 8.830 | 9.050 | 3770 | 335.114 | 1.32% |
| 2024-03-12 | 8.840 | 8.870 | -0.140 | -1.55% | 8.840 | 9.100 | 3609 | 322.688 | 1.26% |
| 2024-03-11 | 9.150 | 9.010 | -0.150 | -1.64% | 8.950 | 9.170 | 3381 | 305.149 | 1.18% |
| 2024-03-08 | 9.200 | 9.160 | 0.030 | 0.33% | 8.900 | 9.200 | 2894 | 261.388 | 1.01% |
| 2024-03-07 | 9.210 | 9.130 | -0.170 | -1.83% | 9.050 | 9.270 | 4226 | 386.828 | 1.48% |
| 2024-03-06 | 9.030 | 9.300 | 0.210 | 2.31% | 9.030 | 9.380 | 2934 | 270.824 | 1.03% |
| 2024-03-05 | 9.230 | 9.090 | -0.230 | -2.47% | 9.020 | 9.300 | 3763 | 342.869 | 1.32% |
| 2024-03-04 | 9.530 | 9.320 | -0.260 | -2.71% | 9.230 | 9.530 | 3879 | 361.514 | 1.36% |
| 2024-03-01 | 9.460 | 9.580 | 0.100 | 1.05% | 9.430 | 9.730 | 6199 | 596.684 | 2.17% |
| 2024-02-29 | 9.260 | 9.480 | 0.290 | 3.16% | 9.110 | 9.480 | 6277 | 583.664 | 2.20% |
| 2024-02-28 | 9.450 | 9.190 | -0.120 | -1.29% | 8.950 | 9.730 | 10024 | 934.972 | 3.51% |
| 2024-02-27 | 8.830 | 9.310 | 0.470 | 5.32% | 8.670 | 9.400 | 12485 | 1141.382 | 4.37% |
| 2024-02-26 | 9.120 | 8.840 | -0.210 | -2.32% | 8.760 | 9.120 | 5681 | 505.135 | 1.99% |
| 2024-02-23 | 9.150 | 9.050 | -0.170 | -1.84% | 8.880 | 9.290 | 9510 | 861.597 | 3.33% |
| 2024-02-22 | 9.450 | 9.220 | -0.220 | -2.33% | 9.210 | 9.630 | 6024 | 562.020 | 2.11% |
| 2024-02-21 | 9.250 | 9.440 | 0.220 | 2.39% | 9.130 | 9.590 | 12838 | 1203.771 | 4.49% |
| 2024-02-20 | 9.150 | 9.220 | 0.010 | 0.11% | 8.940 | 9.340 | 8999 | 824.029 | 3.15% |
| 2024-02-19 | 9.100 | 9.210 | 0.050 | 0.55% | 8.800 | 9.250 | 10720 | 971.786 | 3.75% |
| 2024-02-08 | 9.390 | 9.160 | -0.010 | -0.11% | 8.730 | 9.390 | 10950 | 988.518 | 3.83% |
| 2024-02-07 | 9.000 | 9.170 | 0.270 | 3.03% | 8.920 | 9.880 | 15813 | 1500.624 | 5.53% |
| 2024-02-06 | 8.190 | 8.900 | 0.630 | 7.62% | 8.190 | 9.090 | 14811 | 1302.122 | 5.18% |
| 2024-02-05 | 8.000 | 8.270 | 0.000 | 0.00% | 7.760 | 8.480 | 12267 | 989.664 | 4.29% |
| 2024-02-02 | 8.440 | 8.270 | -0.180 | -2.13% | 7.740 | 8.540 | 16621 | 1352.999 | 5.81% |
| 2024-02-01 | 8.790 | 8.450 | -0.280 | -3.21% | 8.310 | 8.890 | 6761 | 579.599 | 2.37% |
| 2024-01-31 | 8.550 | 8.730 | 0.100 | 1.16% | 8.550 | 9.100 | 9873 | 868.598 | 3.45% |
| 2024-01-30 | 8.460 | 8.630 | -0.070 | -0.80% | 8.270 | 8.830 | 11070 | 945.947 | 3.87% |