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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.340 | 8.340 | 0.060 | 0.72% | 8.200 | 8.380 | 6779 | 563.999 | 1.03% |
| 2024-05-16 | 8.290 | 8.280 | 0.000 | 0.00% | 8.250 | 8.440 | 8086 | 671.931 | 1.23% |
| 2024-05-15 | 8.500 | 8.280 | -0.270 | -3.16% | 8.280 | 8.570 | 14762 | 1240.812 | 2.24% |
| 2024-05-14 | 8.480 | 8.550 | 0.060 | 0.71% | 8.430 | 8.660 | 12509 | 1066.924 | 1.90% |
| 2024-05-13 | 8.990 | 8.490 | -0.500 | -5.56% | 8.400 | 8.990 | 21597 | 1857.267 | 3.27% |
| 2024-05-10 | 9.260 | 8.990 | -0.270 | -2.92% | 8.820 | 9.330 | 16996 | 1547.734 | 2.57% |
| 2024-05-09 | 9.190 | 9.260 | 0.000 | 0.00% | 9.070 | 9.320 | 21493 | 1972.920 | 3.26% |
| 2024-05-08 | 8.990 | 9.260 | 0.310 | 3.46% | 8.910 | 9.430 | 37745 | 3477.119 | 5.72% |
| 2024-05-07 | 8.970 | 8.950 | -0.070 | -0.78% | 8.850 | 9.050 | 14802 | 1322.779 | 2.24% |
| 2024-05-06 | 8.990 | 9.020 | 0.150 | 1.69% | 8.920 | 9.150 | 21573 | 1948.935 | 3.27% |
| 2024-04-30 | 9.070 | 8.870 | -0.060 | -0.67% | 8.800 | 9.070 | 17239 | 1536.002 | 2.61% |
| 2024-04-29 | 8.990 | 8.930 | 0.150 | 1.71% | 8.750 | 8.990 | 27250 | 2418.635 | 4.13% |
| 2024-04-26 | 8.570 | 8.780 | 0.210 | 2.45% | 8.420 | 8.780 | 21155 | 1825.594 | 3.21% |
| 2024-04-25 | 8.740 | 8.570 | -0.230 | -2.61% | 8.560 | 8.870 | 20648 | 1795.940 | 3.13% |
| 2024-04-24 | 8.730 | 8.800 | -0.130 | -1.46% | 8.660 | 8.950 | 29114 | 2557.142 | 4.41% |
| 2024-04-23 | 8.400 | 8.930 | 0.370 | 4.32% | 8.330 | 9.220 | 38833 | 3418.875 | 5.88% |
| 2024-04-22 | 8.640 | 8.560 | -0.070 | -0.81% | 8.530 | 8.880 | 20596 | 1787.943 | 3.12% |
| 2024-04-19 | 9.030 | 8.630 | -0.470 | -5.16% | 8.510 | 9.030 | 39870 | 3484.595 | 6.04% |
| 2024-04-18 | 9.370 | 9.100 | -0.210 | -2.26% | 8.860 | 9.680 | 46489 | 4311.266 | 7.04% |
| 2024-04-17 | 8.880 | 9.310 | 0.490 | 5.56% | 8.860 | 9.500 | 50863 | 4704.618 | 7.71% |
| 2024-04-16 | 8.850 | 8.820 | -0.170 | -1.89% | 8.200 | 8.950 | 42041 | 3565.143 | 6.37% |
| 2024-04-15 | 9.570 | 8.990 | -0.840 | -8.55% | 8.830 | 9.580 | 56621 | 5146.302 | 8.58% |
| 2024-04-12 | 10.200 | 9.830 | -0.940 | -8.73% | 9.710 | 10.570 | 83823 | 8457.281 | 12.70% |
| 2024-04-11 | 11.110 | 10.770 | 0.020 | 0.19% | 10.740 | 12.200 | 133481 | 15229.621 | 20.22% |
| 2024-04-10 | 8.610 | 10.750 | 2.480 | 29.99% | 8.610 | 10.750 | 96544 | 9883.953 | 14.63% |
| 2024-04-09 | 8.200 | 8.270 | 0.130 | 1.60% | 8.110 | 8.400 | 7820 | 645.997 | 1.18% |
| 2024-04-08 | 8.500 | 8.140 | -0.490 | -5.68% | 8.100 | 8.570 | 11745 | 972.601 | 1.78% |
| 2024-04-03 | 9.020 | 8.630 | -0.380 | -4.22% | 8.610 | 9.090 | 12783 | 1117.516 | 1.94% |
| 2024-04-02 | 9.400 | 9.010 | -0.330 | -3.53% | 9.010 | 9.400 | 9336 | 855.376 | 1.41% |
| 2024-04-01 | 9.490 | 9.340 | -0.060 | -0.64% | 9.230 | 9.490 | 9764 | 912.495 | 1.48% |
| 2024-03-29 | 9.560 | 9.400 | 0.020 | 0.21% | 9.320 | 9.560 | 7271 | 681.452 | 1.10% |
| 2024-03-28 | 9.500 | 9.380 | -0.170 | -1.78% | 9.210 | 9.690 | 15589 | 1477.802 | 2.36% |
| 2024-03-27 | 9.480 | 9.550 | 0.000 | 0.00% | 9.420 | 10.080 | 17280 | 1689.271 | 2.62% |
| 2024-03-26 | 9.740 | 9.550 | -0.150 | -1.55% | 9.150 | 9.780 | 22130 | 2068.983 | 3.35% |
| 2024-03-25 | 10.070 | 9.700 | -0.350 | -3.48% | 9.700 | 10.240 | 12139 | 1203.933 | 1.84% |
| 2024-03-22 | 10.160 | 10.050 | -0.160 | -1.57% | 10.050 | 10.350 | 11307 | 1149.224 | 1.71% |
| 2024-03-21 | 10.410 | 10.210 | -0.270 | -2.58% | 10.130 | 10.540 | 12553 | 1293.781 | 1.90% |
| 2024-03-20 | 10.400 | 10.480 | 0.040 | 0.38% | 10.400 | 10.720 | 10134 | 1063.360 | 1.54% |
| 2024-03-19 | 10.600 | 10.440 | -0.240 | -2.25% | 10.400 | 10.930 | 15616 | 1645.806 | 2.37% |
| 2024-03-18 | 10.720 | 10.680 | -0.070 | -0.65% | 10.440 | 10.780 | 24457 | 2582.125 | 3.71% |
| 2024-03-15 | 10.010 | 10.750 | 0.750 | 7.50% | 10.000 | 11.130 | 41172 | 4389.107 | 6.24% |
| 2024-03-14 | 10.500 | 10.000 | -0.430 | -4.12% | 10.000 | 10.630 | 18983 | 1940.447 | 2.88% |
| 2024-03-13 | 10.730 | 10.430 | -0.450 | -4.14% | 10.360 | 10.890 | 22046 | 2323.028 | 3.34% |
| 2024-03-12 | 10.650 | 10.880 | 0.300 | 2.84% | 10.500 | 10.890 | 17144 | 1832.316 | 2.60% |
| 2024-03-11 | 10.620 | 10.580 | -0.130 | -1.21% | 10.330 | 10.810 | 14342 | 1511.070 | 2.17% |
| 2024-03-08 | 10.940 | 10.710 | -0.290 | -2.64% | 10.480 | 11.270 | 20192 | 2179.151 | 3.06% |
| 2024-03-07 | 11.800 | 11.000 | -0.650 | -5.58% | 10.900 | 12.150 | 28540 | 3285.060 | 4.32% |
| 2024-03-06 | 11.370 | 11.650 | 0.290 | 2.55% | 11.290 | 11.780 | 20072 | 2334.496 | 3.04% |
| 2024-03-05 | 11.880 | 11.360 | -0.590 | -4.94% | 11.320 | 12.080 | 26222 | 3044.639 | 3.97% |
| 2024-03-04 | 12.420 | 11.950 | -0.580 | -4.63% | 11.780 | 12.630 | 37971 | 4572.778 | 5.75% |
| 2024-03-01 | 12.600 | 12.530 | 0.020 | 0.16% | 12.150 | 12.850 | 51051 | 6364.063 | 7.73% |
| 2024-02-29 | 11.610 | 12.510 | 0.710 | 6.02% | 11.570 | 12.550 | 57910 | 7010.472 | 8.77% |
| 2024-02-28 | 12.000 | 11.800 | -0.560 | -4.53% | 11.500 | 12.580 | 51940 | 6281.342 | 7.87% |
| 2024-02-27 | 11.330 | 12.360 | 0.390 | 3.26% | 11.250 | 12.500 | 68752 | 8254.935 | 10.42% |
| 2024-02-26 | 12.880 | 11.970 | 0.700 | 6.21% | 11.800 | 13.360 | 77706 | 9691.371 | 11.77% |
| 2024-02-23 | 11.700 | 11.270 | -0.430 | -3.68% | 11.200 | 11.890 | 39363 | 4519.443 | 5.96% |
| 2024-02-22 | 11.750 | 11.700 | -0.250 | -2.09% | 11.520 | 12.180 | 41071 | 4809.711 | 6.22% |
| 2024-02-21 | 11.920 | 11.950 | -0.220 | -1.81% | 11.750 | 12.800 | 46376 | 5737.148 | 7.03% |
| 2024-02-20 | 11.790 | 12.170 | 0.470 | 4.02% | 11.610 | 12.480 | 42040 | 5110.094 | 6.37% |
| 2024-02-19 | 11.550 | 11.700 | 0.350 | 3.08% | 11.100 | 11.740 | 34693 | 3986.450 | 5.26% |
| 2024-02-08 | 12.100 | 11.350 | -1.280 | -10.13% | 10.560 | 12.590 | 50812 | 5785.330 | 7.70% |
| 2024-02-07 | 13.480 | 12.630 | -1.250 | -9.01% | 12.610 | 14.100 | 83074 | 11109.066 | 12.59% |