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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.370 | 8.110 | -0.360 | -4.25% | 8.110 | 8.370 | 17804 | 1465.548 | 3.25% |
| 2024-05-10 | 8.970 | 8.470 | -0.500 | -5.57% | 8.410 | 9.190 | 32639 | 2844.952 | 5.95% |
| 2024-05-09 | 8.730 | 8.970 | 0.250 | 2.87% | 8.460 | 9.000 | 44399 | 3905.323 | 8.10% |
| 2024-05-08 | 8.880 | 8.720 | -0.430 | -4.70% | 8.590 | 9.020 | 47321 | 4148.731 | 8.63% |
| 2024-05-07 | 8.330 | 9.150 | 0.900 | 10.91% | 8.210 | 9.490 | 73707 | 6614.805 | 13.45% |
| 2024-05-06 | 8.370 | 8.250 | 0.010 | 0.12% | 8.140 | 8.400 | 16710 | 1373.349 | 3.05% |
| 2024-04-30 | 8.410 | 8.240 | -0.010 | -0.12% | 8.090 | 8.460 | 21395 | 1762.614 | 3.90% |
| 2024-04-29 | 8.160 | 8.250 | 0.030 | 0.36% | 8.000 | 8.400 | 27483 | 2257.912 | 5.01% |
| 2024-04-26 | 8.060 | 8.220 | -0.280 | -3.29% | 8.000 | 8.400 | 45833 | 3740.093 | 8.36% |
| 2024-04-25 | 8.980 | 8.500 | -0.550 | -6.08% | 8.440 | 8.990 | 39950 | 3477.408 | 7.29% |
| 2024-04-24 | 8.790 | 9.050 | -0.090 | -0.98% | 8.790 | 9.300 | 43948 | 3995.979 | 8.02% |
| 2024-04-23 | 9.400 | 9.140 | -0.720 | -7.30% | 9.030 | 9.960 | 67453 | 6320.356 | 12.31% |
| 2024-04-22 | 8.600 | 9.860 | 1.320 | 15.46% | 8.580 | 10.330 | 102387 | 9690.065 | 18.68% |
| 2024-04-19 | 7.970 | 8.540 | 0.450 | 5.56% | 7.800 | 8.740 | 53809 | 4509.196 | 9.82% |
| 2024-04-18 | 7.790 | 8.090 | 0.230 | 2.93% | 7.720 | 8.600 | 42532 | 3500.875 | 7.76% |
| 2024-04-17 | 7.310 | 7.860 | 0.670 | 9.32% | 7.310 | 7.930 | 32188 | 2497.417 | 5.87% |
| 2024-04-16 | 8.070 | 7.190 | -0.870 | -10.79% | 7.130 | 8.070 | 25805 | 1914.248 | 4.71% |
| 2024-04-15 | 8.310 | 8.060 | -0.240 | -2.89% | 7.900 | 8.490 | 25873 | 2125.018 | 4.72% |
| 2024-04-12 | 8.610 | 8.300 | -0.380 | -4.38% | 8.230 | 8.750 | 30408 | 2572.706 | 5.55% |
| 2024-04-11 | 8.890 | 8.680 | -0.400 | -4.41% | 8.650 | 9.020 | 29375 | 2594.471 | 5.36% |
| 2024-04-10 | 8.540 | 9.080 | 0.440 | 5.09% | 8.500 | 9.190 | 49327 | 4438.199 | 9.00% |
| 2024-04-09 | 8.680 | 8.640 | 0.150 | 1.77% | 8.500 | 8.690 | 21490 | 1846.466 | 3.92% |
| 2024-04-08 | 8.950 | 8.490 | -0.450 | -5.03% | 8.410 | 9.080 | 33630 | 2917.573 | 6.14% |
| 2024-04-03 | 9.620 | 8.940 | -0.730 | -7.55% | 8.890 | 9.720 | 59923 | 5494.333 | 10.93% |
| 2024-04-02 | 10.240 | 9.670 | -0.630 | -6.12% | 9.630 | 10.370 | 56052 | 5570.438 | 10.23% |
| 2024-04-01 | 10.630 | 10.300 | -0.210 | -2.00% | 10.180 | 10.770 | 51616 | 5358.160 | 9.42% |
| 2024-03-29 | 11.720 | 10.510 | -0.530 | -4.80% | 10.470 | 11.720 | 69923 | 7657.624 | 12.76% |
| 2024-03-28 | 10.000 | 11.040 | 1.190 | 12.08% | 9.980 | 11.600 | 86043 | 9277.487 | 15.70% |
| 2024-03-27 | 10.600 | 9.850 | -1.020 | -9.38% | 9.850 | 11.100 | 58259 | 6136.575 | 10.63% |
| 2024-03-26 | 11.360 | 10.870 | -0.660 | -5.72% | 10.820 | 11.940 | 59026 | 6735.771 | 10.77% |
| 2024-03-25 | 11.450 | 11.530 | -0.050 | -0.43% | 11.240 | 11.920 | 52973 | 6115.222 | 9.66% |
| 2024-03-22 | 11.580 | 11.580 | -0.340 | -2.85% | 11.470 | 12.230 | 63122 | 7466.821 | 11.52% |
| 2024-03-21 | 11.360 | 11.920 | 0.500 | 4.38% | 11.150 | 12.290 | 89113 | 10435.302 | 16.26% |
| 2024-03-20 | 11.300 | 11.420 | 0.120 | 1.06% | 11.010 | 11.570 | 49648 | 5610.112 | 9.06% |
| 2024-03-19 | 11.550 | 11.300 | -0.400 | -3.42% | 11.130 | 11.780 | 64989 | 7389.432 | 11.86% |
| 2024-03-18 | 10.600 | 11.700 | 0.930 | 8.64% | 10.570 | 11.980 | 95403 | 10902.948 | 17.40% |
| 2024-03-15 | 10.310 | 10.770 | 0.490 | 4.77% | 10.110 | 11.200 | 68967 | 7361.714 | 12.58% |
| 2024-03-14 | 10.730 | 10.280 | -0.770 | -6.97% | 10.220 | 11.060 | 70594 | 7509.668 | 12.88% |
| 2024-03-13 | 10.660 | 11.050 | 0.000 | 0.00% | 10.520 | 11.780 | 100103 | 11110.590 | 18.26% |
| 2024-03-12 | 10.050 | 11.050 | 0.870 | 8.55% | 10.050 | 11.580 | 114795 | 12540.735 | 20.94% |
| 2024-03-11 | 9.900 | 10.180 | 0.340 | 3.46% | 9.500 | 10.340 | 47262 | 4720.038 | 8.62% |
| 2024-03-08 | 9.900 | 9.840 | -0.120 | -1.20% | 9.650 | 10.300 | 44114 | 4394.041 | 8.05% |
| 2024-03-07 | 10.160 | 9.960 | -0.340 | -3.30% | 9.800 | 10.630 | 57362 | 5789.279 | 10.46% |
| 2024-03-06 | 9.490 | 10.300 | 0.610 | 6.30% | 9.250 | 10.500 | 92324 | 9244.940 | 16.84% |
| 2024-03-05 | 9.190 | 9.690 | 0.590 | 6.48% | 9.080 | 9.990 | 82901 | 7991.391 | 15.12% |
| 2024-03-04 | 9.380 | 9.100 | -0.400 | -4.21% | 9.010 | 9.510 | 32897 | 3022.188 | 6.00% |
| 2024-03-01 | 9.510 | 9.500 | 0.140 | 1.50% | 9.300 | 9.880 | 53670 | 5175.521 | 9.79% |
| 2024-02-29 | 8.790 | 9.360 | 0.470 | 5.29% | 8.700 | 9.430 | 45617 | 4189.293 | 8.32% |
| 2024-02-28 | 9.510 | 8.890 | -0.620 | -6.52% | 8.890 | 9.740 | 56536 | 5293.448 | 10.31% |
| 2024-02-27 | 8.720 | 9.510 | 0.660 | 7.46% | 8.720 | 9.650 | 56218 | 5230.151 | 10.26% |
| 2024-02-26 | 8.700 | 8.850 | 0.090 | 1.03% | 8.660 | 8.960 | 28719 | 2528.503 | 5.24% |
| 2024-02-23 | 9.010 | 8.760 | -0.180 | -2.01% | 8.600 | 9.090 | 37072 | 3278.545 | 6.76% |
| 2024-02-22 | 8.950 | 8.940 | 0.070 | 0.79% | 8.710 | 9.120 | 36475 | 3237.442 | 6.65% |
| 2024-02-21 | 8.770 | 8.870 | 0.090 | 1.03% | 8.630 | 9.350 | 54602 | 4989.339 | 9.96% |
| 2024-02-20 | 8.410 | 8.780 | 0.320 | 3.78% | 8.360 | 8.910 | 39709 | 3452.607 | 7.24% |
| 2024-02-19 | 8.010 | 8.460 | 0.190 | 2.30% | 8.010 | 8.660 | 42877 | 3584.842 | 7.82% |
| 2024-02-08 | 8.460 | 8.270 | -0.250 | -2.93% | 7.500 | 8.700 | 44520 | 3628.561 | 8.12% |
| 2024-02-07 | 8.180 | 8.520 | 0.340 | 4.16% | 8.180 | 9.780 | 72467 | 6418.321 | 13.22% |
| 2024-02-06 | 7.210 | 8.180 | 0.870 | 11.90% | 7.110 | 8.400 | 41095 | 3255.741 | 7.50% |
| 2024-02-05 | 7.810 | 7.310 | -0.560 | -7.12% | 6.900 | 7.810 | 27337 | 2018.156 | 4.99% |