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 | 9.230 | 9.270 | -0.020 | -0.22% | 9.230 | 9.380 | 19596 | 1823.991 | 0.46% |
| 2024-05-07 | 9.360 | 9.290 | -0.010 | -0.11% | 9.240 | 9.370 | 22293 | 2069.832 | 0.53% |
| 2024-05-06 | 9.470 | 9.300 | -0.050 | -0.53% | 9.210 | 9.490 | 42298 | 3940.694 | 1.00% |
| 2024-04-30 | 9.550 | 9.350 | -0.290 | -3.01% | 9.330 | 9.680 | 30639 | 2894.984 | 0.73% |
| 2024-04-29 | 9.750 | 9.640 | -0.760 | -7.31% | 9.050 | 9.820 | 72238 | 6861.655 | 1.71% |
| 2024-04-26 | 10.570 | 10.400 | -0.100 | -0.95% | 10.250 | 10.600 | 20968 | 2182.119 | 0.50% |
| 2024-04-25 | 13.920 | 13.830 | -0.100 | -0.72% | 13.790 | 14.140 | 14846 | 2063.190 | 0.46% |
| 2024-04-24 | 13.830 | 13.930 | 0.230 | 1.68% | 13.650 | 13.930 | 11847 | 1633.383 | 0.36% |
| 2024-04-23 | 13.550 | 13.700 | 0.190 | 1.41% | 13.470 | 13.880 | 12248 | 1670.710 | 0.38% |
| 2024-04-22 | 13.590 | 13.510 | 0.000 | 0.00% | 13.200 | 13.590 | 10530 | 1409.833 | 0.32% |
| 2024-04-19 | 13.550 | 13.510 | 0.080 | 0.60% | 13.430 | 13.880 | 20263 | 2756.190 | 0.62% |
| 2024-04-18 | 13.510 | 13.430 | -0.180 | -1.32% | 13.290 | 13.570 | 20386 | 2737.819 | 0.63% |
| 2024-04-17 | 13.270 | 13.610 | 0.470 | 3.58% | 13.270 | 13.670 | 17306 | 2344.544 | 0.53% |
| 2024-04-16 | 13.650 | 13.140 | -0.480 | -3.52% | 13.130 | 13.660 | 17345 | 2304.984 | 0.53% |
| 2024-04-15 | 13.900 | 13.620 | -0.350 | -2.51% | 13.570 | 14.000 | 24141 | 3317.562 | 0.74% |
| 2024-04-12 | 14.230 | 13.970 | -0.260 | -1.83% | 13.910 | 14.320 | 20031 | 2822.036 | 0.62% |
| 2024-04-11 | 14.450 | 14.230 | -0.460 | -3.13% | 14.230 | 14.600 | 26971 | 3885.940 | 0.83% |
| 2024-04-10 | 14.490 | 14.690 | 0.300 | 2.08% | 14.210 | 14.890 | 37477 | 5485.052 | 1.15% |
| 2024-04-09 | 14.060 | 14.390 | 0.400 | 2.86% | 13.960 | 14.550 | 26775 | 3832.428 | 0.82% |
| 2024-04-08 | 14.790 | 13.990 | -0.660 | -4.51% | 13.900 | 14.790 | 38071 | 5405.731 | 1.17% |
| 2024-04-03 | 14.910 | 14.650 | -0.320 | -2.14% | 14.620 | 15.330 | 35538 | 5327.471 | 1.09% |
| 2024-04-02 | 14.550 | 14.970 | 0.520 | 3.60% | 14.430 | 14.990 | 42535 | 6311.717 | 1.31% |
| 2024-04-01 | 14.410 | 14.450 | 0.160 | 1.12% | 14.290 | 14.480 | 14502 | 2087.257 | 0.45% |
| 2024-03-29 | 14.360 | 14.290 | -0.070 | -0.49% | 14.180 | 14.450 | 14819 | 2114.479 | 0.46% |
| 2024-03-28 | 14.360 | 14.360 | 0.350 | 2.50% | 14.280 | 14.610 | 25845 | 3727.599 | 0.80% |
| 2024-03-27 | 14.370 | 14.010 | 0.000 | 0.00% | 14.010 | 14.380 | 15200 | 2158.128 | 0.47% |
| 2024-03-26 | 14.300 | 14.010 | -0.300 | -2.10% | 13.910 | 14.400 | 21733 | 3070.054 | 0.67% |
| 2024-03-25 | 14.450 | 14.310 | -0.090 | -0.63% | 14.230 | 14.560 | 19153 | 2754.918 | 0.59% |
| 2024-03-22 | 14.710 | 14.400 | -0.370 | -2.51% | 14.210 | 14.750 | 28612 | 4139.001 | 0.88% |
| 2024-03-21 | 14.880 | 14.770 | 0.200 | 1.37% | 14.640 | 15.220 | 38012 | 5646.229 | 1.17% |
| 2024-03-20 | 14.500 | 14.570 | 0.020 | 0.14% | 14.400 | 14.600 | 12587 | 1822.555 | 0.39% |
| 2024-03-19 | 14.610 | 14.550 | -0.120 | -0.82% | 14.400 | 14.770 | 20043 | 2917.015 | 0.62% |
| 2024-03-18 | 14.610 | 14.670 | -0.010 | -0.07% | 14.500 | 14.740 | 22742 | 3326.433 | 0.70% |
| 2024-03-15 | 14.330 | 14.680 | 0.320 | 2.23% | 14.150 | 14.810 | 30240 | 4412.366 | 0.93% |
| 2024-03-14 | 14.420 | 14.360 | -0.130 | -0.90% | 14.250 | 14.820 | 17764 | 2539.026 | 0.55% |
| 2024-03-13 | 14.880 | 14.490 | -0.390 | -2.62% | 14.380 | 14.930 | 24536 | 3573.719 | 0.76% |
| 2024-03-12 | 14.820 | 14.880 | 0.030 | 0.20% | 14.600 | 14.880 | 21388 | 3151.842 | 0.66% |
| 2024-03-11 | 14.600 | 14.850 | 0.340 | 2.34% | 14.520 | 15.060 | 37941 | 5625.472 | 1.17% |
| 2024-03-08 | 14.340 | 14.510 | 0.210 | 1.47% | 14.250 | 14.680 | 24092 | 3494.714 | 0.74% |
| 2024-03-07 | 14.550 | 14.300 | -0.290 | -1.99% | 14.240 | 14.660 | 30436 | 4382.238 | 0.94% |
| 2024-03-06 | 14.290 | 14.590 | 0.300 | 2.10% | 14.170 | 14.930 | 31942 | 4693.491 | 0.98% |
| 2024-03-05 | 14.780 | 14.290 | -0.500 | -3.38% | 14.280 | 14.780 | 33794 | 4872.351 | 1.04% |
| 2024-03-04 | 14.710 | 14.790 | -0.190 | -1.27% | 14.350 | 14.980 | 54175 | 7937.283 | 1.67% |
| 2024-03-01 | 15.240 | 14.980 | -0.200 | -1.32% | 14.870 | 15.980 | 90071 | 13864.807 | 2.77% |
| 2024-02-29 | 14.050 | 15.180 | 1.230 | 8.82% | 13.970 | 15.630 | 103032 | 15338.606 | 3.17% |
| 2024-02-28 | 14.280 | 13.950 | -0.330 | -2.31% | 13.950 | 14.780 | 55048 | 7898.984 | 1.70% |
| 2024-02-27 | 13.720 | 14.280 | 0.430 | 3.10% | 13.650 | 14.290 | 41434 | 5841.822 | 1.28% |
| 2024-02-26 | 13.540 | 13.850 | 0.170 | 1.24% | 13.510 | 14.000 | 29462 | 4059.568 | 0.91% |
| 2024-02-23 | 14.010 | 13.680 | -0.380 | -2.70% | 13.540 | 14.100 | 39497 | 5427.311 | 1.22% |
| 2024-02-22 | 14.150 | 14.060 | -0.130 | -0.92% | 14.020 | 14.340 | 27938 | 3939.668 | 0.86% |
| 2024-02-21 | 14.180 | 14.190 | -0.100 | -0.70% | 14.150 | 14.620 | 35616 | 5126.993 | 1.10% |
| 2024-02-20 | 14.190 | 14.290 | -0.030 | -0.21% | 14.100 | 14.320 | 27153 | 3859.905 | 0.84% |
| 2024-02-19 | 14.200 | 14.320 | 0.170 | 1.20% | 14.010 | 14.360 | 31204 | 4428.297 | 0.96% |
| 2024-02-08 | 14.000 | 14.150 | 0.340 | 2.46% | 13.510 | 14.350 | 36060 | 5034.979 | 1.11% |
| 2024-02-07 | 14.060 | 13.810 | -0.300 | -2.13% | 13.740 | 14.500 | 42461 | 5981.520 | 1.31% |
| 2024-02-06 | 13.160 | 14.110 | 0.810 | 6.09% | 13.100 | 14.190 | 47224 | 6526.774 | 1.45% |
| 2024-02-05 | 13.100 | 13.300 | 0.120 | 0.91% | 12.470 | 13.780 | 46372 | 6023.624 | 1.43% |
| 2024-02-02 | 13.700 | 13.180 | -0.670 | -4.84% | 12.610 | 13.970 | 52349 | 7025.200 | 1.61% |
| 2024-02-01 | 13.680 | 13.850 | 0.290 | 2.14% | 13.500 | 13.970 | 31947 | 4411.605 | 0.98% |
| 2024-01-31 | 13.810 | 13.560 | -0.230 | -1.67% | 13.520 | 14.050 | 28748 | 3977.750 | 0.89% |
| 2024-01-30 | 13.590 | 13.790 | 0.140 | 1.03% | 13.500 | 13.980 | 30451 | 4193.274 | 0.94% |