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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.84 | 8.67 | -0.10 | -1.14% | 8.63 | 8.87 | 76655 | 6700.19 | 1.51% |
| 2024-05-14 | 8.75 | 8.77 | 0.08 | 0.92% | 8.69 | 8.89 | 90993 | 7995.77 | 1.79% |
| 2024-05-13 | 8.76 | 8.69 | -0.14 | -1.59% | 8.57 | 8.77 | 114376 | 9939.22 | 2.25% |
| 2024-05-10 | 9.12 | 8.83 | -0.23 | -2.54% | 8.80 | 9.12 | 163408 | 14507.69 | 3.21% |
| 2024-05-09 | 9.10 | 9.06 | 0.01 | 0.11% | 9.00 | 9.16 | 129044 | 11724.74 | 2.53% |
| 2024-05-08 | 9.28 | 9.17 | -0.12 | -1.29% | 9.10 | 9.42 | 170083 | 15743.65 | 3.34% |
| 2024-05-07 | 9.30 | 9.29 | -0.01 | -0.11% | 9.18 | 9.39 | 125786 | 11686.14 | 2.47% |
| 2024-05-06 | 9.33 | 9.30 | 0.09 | 0.98% | 9.25 | 9.39 | 135571 | 12623.05 | 2.66% |
| 2024-04-30 | 9.40 | 9.21 | -0.19 | -2.02% | 9.10 | 9.41 | 165842 | 15294.73 | 3.26% |
| 2024-04-29 | 9.15 | 9.40 | 0.25 | 2.73% | 9.14 | 9.40 | 200255 | 18668.87 | 3.93% |
| 2024-04-26 | 8.81 | 9.15 | 0.34 | 3.86% | 8.78 | 9.20 | 234011 | 21218.55 | 4.60% |
| 2024-04-25 | 8.85 | 8.81 | -0.14 | -1.56% | 8.77 | 8.98 | 158665 | 14048.67 | 3.12% |
| 2024-04-24 | 8.57 | 8.95 | 0.21 | 2.40% | 8.46 | 8.99 | 261790 | 22949.09 | 5.14% |
| 2024-04-23 | 8.81 | 8.74 | 0.06 | 0.69% | 8.69 | 8.92 | 162093 | 14251.90 | 3.18% |
| 2024-04-22 | 8.66 | 8.68 | -0.11 | -1.25% | 8.32 | 8.79 | 171265 | 14750.83 | 3.36% |
| 2024-04-19 | 9.01 | 8.79 | -0.27 | -2.98% | 8.75 | 9.19 | 241287 | 21469.84 | 4.74% |
| 2024-04-18 | 9.12 | 9.06 | 0.05 | 0.55% | 8.90 | 9.35 | 362716 | 33088.71 | 7.12% |
| 2024-04-17 | 8.25 | 9.01 | 0.82 | 10.01% | 8.25 | 9.01 | 268241 | 23639.59 | 5.27% |
| 2024-04-16 | 9.08 | 8.19 | -0.91 | -10.00% | 8.19 | 9.13 | 352726 | 29731.69 | 6.93% |
| 2024-04-15 | 9.50 | 9.10 | -0.40 | -4.21% | 8.89 | 9.63 | 354791 | 32543.75 | 6.97% |
| 2024-04-12 | 9.96 | 9.50 | -0.63 | -6.22% | 9.46 | 10.00 | 504767 | 48673.74 | 9.92% |
| 2024-04-11 | 10.20 | 10.13 | -0.23 | -2.22% | 10.10 | 10.76 | 394563 | 40908.73 | 7.75% |
| 2024-04-10 | 10.41 | 10.36 | -0.24 | -2.26% | 10.15 | 11.06 | 443293 | 46753.68 | 8.71% |
| 2024-04-09 | 10.64 | 10.60 | -0.28 | -2.57% | 10.24 | 10.67 | 464574 | 48514.37 | 9.13% |
| 2024-04-08 | 10.20 | 10.88 | 0.56 | 5.43% | 10.15 | 10.88 | 692871 | 73891.54 | 13.61% |
| 2024-04-03 | 10.43 | 10.32 | -0.34 | -3.19% | 10.22 | 10.56 | 412746 | 42674.88 | 8.11% |
| 2024-04-02 | 10.26 | 10.66 | 0.19 | 1.81% | 10.22 | 10.95 | 804278 | 85098.20 | 15.80% |
| 2024-04-01 | 10.32 | 10.47 | 0.36 | 3.56% | 10.24 | 10.73 | 789704 | 82170.97 | 15.51% |
| 2024-03-29 | 9.43 | 10.11 | 0.92 | 10.01% | 9.25 | 10.11 | 529127 | 51739.17 | 10.40% |
| 2024-03-28 | 8.77 | 9.19 | 0.43 | 4.91% | 8.77 | 9.33 | 222454 | 20298.79 | 4.37% |
| 2024-03-27 | 9.29 | 8.76 | -0.51 | -5.50% | 8.76 | 9.37 | 188972 | 16960.17 | 3.72% |
| 2024-03-26 | 9.40 | 9.27 | -0.13 | -1.38% | 9.15 | 9.57 | 208325 | 19422.90 | 4.10% |
| 2024-03-25 | 9.76 | 9.40 | -0.42 | -4.28% | 9.39 | 9.91 | 247531 | 23946.44 | 4.87% |
| 2024-03-22 | 10.14 | 9.82 | -0.36 | -3.54% | 9.81 | 10.14 | 296397 | 29403.85 | 5.83% |
| 2024-03-21 | 10.11 | 10.18 | 0.04 | 0.39% | 10.03 | 10.24 | 293913 | 29829.05 | 5.78% |
| 2024-03-20 | 10.09 | 10.14 | -0.05 | -0.49% | 10.01 | 10.19 | 309443 | 31236.58 | 6.08% |
| 2024-03-19 | 9.96 | 10.19 | 0.21 | 2.10% | 9.82 | 10.29 | 504223 | 50969.72 | 9.91% |
| 2024-03-18 | 9.88 | 9.98 | 0.10 | 1.01% | 9.80 | 9.98 | 281317 | 27865.70 | 5.53% |
| 2024-03-15 | 9.61 | 9.88 | 0.19 | 1.96% | 9.50 | 9.88 | 280336 | 27295.03 | 5.51% |
| 2024-03-14 | 9.83 | 9.69 | -0.25 | -2.52% | 9.50 | 10.05 | 390270 | 38076.91 | 7.67% |
| 2024-03-13 | 9.98 | 9.94 | -0.06 | -0.60% | 9.90 | 10.19 | 377021 | 37852.34 | 7.41% |
| 2024-03-12 | 10.30 | 10.00 | -0.30 | -2.91% | 9.95 | 10.37 | 556146 | 55871.18 | 10.93% |
| 2024-03-11 | 9.59 | 10.30 | 0.56 | 5.75% | 9.46 | 10.39 | 985915 | 99123.96 | 19.38% |
| 2024-03-08 | 8.76 | 9.74 | 0.89 | 10.06% | 8.76 | 9.74 | 842973 | 80558.36 | 16.57% |
| 2024-03-07 | 9.12 | 8.85 | -0.36 | -3.91% | 8.85 | 9.20 | 246370 | 22213.49 | 4.84% |
| 2024-03-06 | 9.05 | 9.21 | 0.21 | 2.33% | 8.85 | 9.43 | 369523 | 33799.40 | 7.26% |
| 2024-03-05 | 9.03 | 9.00 | -0.15 | -1.64% | 8.89 | 9.17 | 219807 | 19861.92 | 4.32% |
| 2024-03-04 | 9.22 | 9.15 | -0.02 | -0.22% | 8.96 | 9.32 | 232946 | 21231.97 | 4.58% |
| 2024-03-01 | 9.08 | 9.17 | 0.09 | 0.99% | 9.05 | 9.31 | 284947 | 26132.76 | 5.60% |
| 2024-02-29 | 8.52 | 9.08 | 0.33 | 3.77% | 8.46 | 9.10 | 334534 | 29897.76 | 6.58% |
| 2024-02-28 | 9.53 | 8.75 | -0.97 | -9.98% | 8.75 | 9.68 | 540038 | 50091.78 | 10.62% |
| 2024-02-27 | 9.28 | 9.72 | 0.31 | 3.29% | 9.08 | 9.99 | 583839 | 55458.13 | 11.48% |
| 2024-02-26 | 9.41 | 9.41 | -0.22 | -2.28% | 9.28 | 9.75 | 529387 | 50190.61 | 10.41% |
| 2024-02-23 | 8.75 | 9.63 | 0.88 | 10.06% | 8.64 | 9.63 | 539172 | 48620.36 | 10.60% |
| 2024-02-22 | 8.54 | 8.75 | 0.41 | 4.92% | 8.41 | 8.76 | 413384 | 35507.26 | 8.13% |
| 2024-02-21 | 8.17 | 8.34 | -0.17 | -2.00% | 8.07 | 8.57 | 397382 | 33049.55 | 7.81% |
| 2024-02-20 | 7.77 | 8.51 | 0.77 | 9.95% | 7.68 | 8.51 | 373914 | 30271.13 | 7.35% |
| 2024-02-19 | 7.71 | 7.74 | 0.06 | 0.78% | 7.51 | 7.78 | 257280 | 19757.82 | 5.06% |
| 2024-02-08 | 7.10 | 7.68 | 0.65 | 9.25% | 7.06 | 7.73 | 231693 | 17502.80 | 4.55% |
| 2024-02-07 | 6.79 | 7.03 | 0.26 | 3.84% | 6.70 | 7.15 | 184156 | 12871.31 | 3.62% |
| 2024-02-06 | 6.22 | 6.77 | 0.36 | 5.62% | 6.01 | 6.87 | 182253 | 11719.59 | 3.58% |