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 | 8.310 | 8.280 | -0.070 | -0.84% | 8.240 | 8.480 | 8046 | 670.160 | 4.33% |
| 2024-05-13 | 8.390 | 8.350 | -0.240 | -2.79% | 8.110 | 8.500 | 10140 | 845.839 | 5.46% |
| 2024-05-10 | 8.330 | 8.590 | 0.270 | 3.25% | 8.050 | 8.860 | 13940 | 1181.177 | 7.50% |
| 2024-05-09 | 8.350 | 8.320 | 0.040 | 0.48% | 8.210 | 8.520 | 6505 | 544.672 | 3.50% |
| 2024-05-08 | 8.470 | 8.280 | -0.130 | -1.55% | 8.210 | 8.650 | 7529 | 631.099 | 4.05% |
| 2024-05-07 | 8.440 | 8.410 | -0.050 | -0.59% | 8.320 | 8.650 | 9332 | 789.726 | 5.02% |
| 2024-05-06 | 8.260 | 8.460 | 0.410 | 5.09% | 8.010 | 8.560 | 16337 | 1357.877 | 8.79% |
| 2024-04-30 | 7.750 | 8.050 | 0.420 | 5.50% | 7.660 | 8.280 | 17020 | 1374.206 | 9.15% |
| 2024-04-29 | 7.710 | 7.630 | 0.100 | 1.33% | 7.550 | 7.720 | 6196 | 473.813 | 3.33% |
| 2024-04-26 | 7.490 | 7.530 | 0.050 | 0.67% | 7.320 | 7.630 | 6455 | 486.157 | 3.47% |
| 2024-04-25 | 7.620 | 7.480 | -0.200 | -2.60% | 7.450 | 7.690 | 5866 | 444.042 | 3.15% |
| 2024-04-24 | 7.500 | 7.680 | -0.040 | -0.52% | 7.470 | 7.700 | 7807 | 591.529 | 4.20% |
| 2024-04-23 | 7.780 | 7.720 | 0.170 | 2.25% | 7.650 | 7.850 | 5617 | 434.577 | 3.02% |
| 2024-04-22 | 7.700 | 7.550 | -0.200 | -2.58% | 7.520 | 7.750 | 3186 | 243.622 | 1.71% |
| 2024-04-19 | 7.500 | 7.750 | 0.040 | 0.52% | 7.500 | 7.880 | 8332 | 638.902 | 4.48% |
| 2024-04-18 | 7.770 | 7.710 | 0.060 | 0.78% | 7.240 | 7.970 | 10845 | 836.811 | 5.83% |
| 2024-04-17 | 7.370 | 7.650 | 0.420 | 5.81% | 7.300 | 7.880 | 12898 | 985.650 | 6.93% |
| 2024-04-16 | 8.230 | 7.230 | -1.160 | -13.83% | 7.200 | 8.310 | 16667 | 1250.600 | 8.96% |
| 2024-04-15 | 8.590 | 8.390 | -0.590 | -6.57% | 8.080 | 8.810 | 17750 | 1490.326 | 9.54% |
| 2024-04-12 | 8.630 | 8.980 | 0.380 | 4.42% | 8.600 | 9.450 | 24539 | 2236.847 | 13.19% |
| 2024-04-11 | 8.900 | 8.600 | -0.600 | -6.52% | 8.600 | 8.990 | 17407 | 1527.369 | 9.36% |
| 2024-04-10 | 8.370 | 9.200 | 0.950 | 11.52% | 8.370 | 9.650 | 35585 | 3260.927 | 19.13% |
| 2024-04-09 | 8.190 | 8.250 | 0.060 | 0.73% | 8.150 | 8.360 | 4028 | 332.045 | 2.17% |
| 2024-04-08 | 8.430 | 8.190 | -0.290 | -3.42% | 8.130 | 8.750 | 7192 | 597.192 | 3.87% |
| 2024-04-03 | 8.820 | 8.480 | -0.280 | -3.20% | 8.430 | 8.820 | 6545 | 560.921 | 3.52% |
| 2024-04-02 | 9.080 | 8.760 | -0.300 | -3.31% | 8.610 | 9.140 | 8126 | 716.904 | 4.37% |
| 2024-04-01 | 8.980 | 9.060 | 0.070 | 0.78% | 8.950 | 9.160 | 5461 | 492.771 | 2.94% |
| 2024-03-29 | 9.190 | 8.990 | -0.160 | -1.75% | 8.930 | 9.190 | 8047 | 725.723 | 4.33% |
| 2024-03-28 | 9.350 | 9.150 | 0.030 | 0.33% | 8.860 | 9.360 | 9702 | 885.547 | 5.22% |
| 2024-03-27 | 9.110 | 9.120 | 0.020 | 0.22% | 9.090 | 9.650 | 14744 | 1387.485 | 7.93% |
| 2024-03-26 | 9.150 | 9.100 | -0.090 | -0.98% | 8.830 | 9.250 | 9343 | 843.435 | 5.02% |
| 2024-03-25 | 9.760 | 9.190 | -0.570 | -5.84% | 9.160 | 9.760 | 9797 | 923.511 | 5.27% |
| 2024-03-22 | 10.200 | 9.760 | -0.490 | -4.78% | 9.730 | 10.330 | 11653 | 1156.606 | 6.27% |
| 2024-03-21 | 10.500 | 10.250 | -0.250 | -2.38% | 10.130 | 10.580 | 11813 | 1213.281 | 6.35% |
| 2024-03-20 | 10.450 | 10.500 | -0.130 | -1.22% | 10.250 | 10.640 | 12011 | 1254.535 | 6.46% |
| 2024-03-19 | 10.500 | 10.630 | 0.080 | 0.76% | 10.500 | 10.990 | 16203 | 1741.535 | 8.71% |
| 2024-03-18 | 10.700 | 10.550 | -0.070 | -0.66% | 10.430 | 10.700 | 10844 | 1140.698 | 5.83% |
| 2024-03-15 | 10.190 | 10.620 | 0.460 | 4.53% | 10.010 | 10.790 | 16899 | 1772.230 | 9.09% |
| 2024-03-14 | 10.610 | 10.160 | -0.420 | -3.97% | 10.100 | 10.660 | 11875 | 1226.591 | 6.38% |
| 2024-03-13 | 10.810 | 10.580 | -0.160 | -1.49% | 10.500 | 10.980 | 7909 | 844.887 | 4.25% |
| 2024-03-12 | 10.850 | 10.740 | 0.020 | 0.19% | 10.500 | 10.910 | 9140 | 981.018 | 4.91% |
| 2024-03-11 | 10.810 | 10.720 | -0.110 | -1.02% | 10.430 | 10.810 | 15130 | 1600.986 | 8.13% |
| 2024-03-08 | 11.280 | 10.830 | -0.620 | -5.41% | 10.760 | 11.410 | 26134 | 2863.907 | 14.05% |
| 2024-03-07 | 11.160 | 11.450 | 0.290 | 2.60% | 11.060 | 12.320 | 38445 | 4505.450 | 20.67% |
| 2024-03-06 | 11.090 | 11.160 | -0.040 | -0.36% | 11.020 | 11.390 | 17466 | 1957.947 | 9.39% |
| 2024-03-05 | 11.990 | 11.200 | -1.000 | -8.20% | 10.590 | 12.150 | 30741 | 3495.460 | 16.53% |
| 2024-03-04 | 12.100 | 12.200 | 0.130 | 1.08% | 11.870 | 13.130 | 36397 | 4544.030 | 19.57% |
| 2024-03-01 | 12.540 | 12.070 | -0.480 | -3.82% | 12.020 | 12.630 | 22433 | 2740.664 | 12.06% |
| 2024-02-29 | 12.000 | 12.550 | 0.300 | 2.45% | 11.860 | 12.750 | 37856 | 4674.069 | 20.35% |
| 2024-02-28 | 11.920 | 12.250 | 0.340 | 2.85% | 11.300 | 12.490 | 38892 | 4665.321 | 20.91% |
| 2024-02-27 | 11.460 | 11.910 | 0.560 | 4.93% | 11.230 | 11.910 | 27730 | 3232.194 | 14.91% |
| 2024-02-26 | 10.950 | 11.350 | 0.120 | 1.07% | 10.630 | 11.790 | 21634 | 2409.415 | 11.63% |
| 2024-02-23 | 11.290 | 11.230 | -0.290 | -2.52% | 11.100 | 11.550 | 17805 | 2005.137 | 9.57% |
| 2024-02-22 | 11.360 | 11.520 | 0.160 | 1.41% | 11.050 | 11.880 | 20812 | 2386.708 | 11.19% |
| 2024-02-21 | 11.800 | 11.360 | -0.440 | -3.73% | 11.320 | 12.280 | 32265 | 3792.192 | 17.35% |
| 2024-02-20 | 10.410 | 11.800 | 1.580 | 15.46% | 10.040 | 11.800 | 37104 | 4083.563 | 19.95% |
| 2024-02-19 | 10.300 | 10.220 | 0.340 | 3.44% | 9.910 | 10.460 | 19308 | 1956.580 | 10.38% |
| 2024-02-08 | 10.590 | 9.880 | -0.710 | -6.70% | 9.090 | 10.860 | 28515 | 2836.063 | 15.33% |
| 2024-02-07 | 11.700 | 10.590 | -1.410 | -11.75% | 10.550 | 12.500 | 41662 | 4885.899 | 22.40% |
| 2024-02-06 | 10.700 | 12.000 | 0.400 | 3.45% | 10.330 | 12.430 | 46536 | 5343.484 | 25.02% |
| 2024-02-05 | 12.520 | 11.600 | -0.920 | -7.35% | 11.600 | 13.540 | 50936 | 6458.536 | 27.39% |