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 | 10.30 | 11.33 | 1.03 | 10.00% | 10.24 | 11.33 | 121656 | 13160.41 | 5.07% |
| 2024-05-13 | 9.99 | 10.30 | 0.15 | 1.48% | 9.94 | 10.45 | 83664 | 8565.60 | 3.49% |
| 2024-05-10 | 9.93 | 10.15 | 0.19 | 1.91% | 9.91 | 10.30 | 71480 | 7250.52 | 2.98% |
| 2024-05-09 | 10.00 | 9.96 | 0.01 | 0.10% | 9.88 | 10.08 | 45675 | 4556.57 | 1.90% |
| 2024-05-08 | 10.20 | 9.95 | -0.24 | -2.36% | 9.88 | 10.22 | 66645 | 6655.96 | 2.78% |
| 2024-05-07 | 10.01 | 10.19 | 0.12 | 1.19% | 9.97 | 10.24 | 69247 | 7009.36 | 2.89% |
| 2024-05-06 | 9.85 | 10.07 | 0.43 | 4.46% | 9.77 | 10.14 | 109543 | 10920.28 | 4.56% |
| 2024-04-30 | 9.75 | 9.64 | 0.17 | 1.80% | 9.55 | 9.85 | 109020 | 10554.89 | 4.54% |
| 2024-04-29 | 9.50 | 9.47 | 0.27 | 2.93% | 9.21 | 9.50 | 76441 | 7171.85 | 3.19% |
| 2024-04-26 | 8.90 | 9.20 | 0.21 | 2.34% | 8.90 | 9.35 | 80314 | 7365.11 | 3.35% |
| 2024-04-25 | 8.76 | 8.99 | 0.24 | 2.74% | 8.68 | 9.03 | 64128 | 5731.34 | 2.67% |
| 2024-04-24 | 8.66 | 8.75 | 0.01 | 0.11% | 8.52 | 8.80 | 70925 | 6158.98 | 2.96% |
| 2024-04-23 | 8.66 | 8.74 | 0.18 | 2.10% | 8.50 | 9.14 | 88344 | 7827.72 | 3.68% |
| 2024-04-22 | 8.62 | 8.56 | -0.14 | -1.61% | 8.32 | 8.72 | 63918 | 5452.67 | 2.66% |
| 2024-04-19 | 8.98 | 8.70 | -0.24 | -2.68% | 8.63 | 9.04 | 90059 | 7934.53 | 3.75% |
| 2024-04-18 | 9.23 | 8.94 | 0.18 | 2.05% | 8.81 | 9.33 | 138750 | 12555.19 | 5.78% |
| 2024-04-17 | 8.06 | 8.76 | 0.80 | 10.05% | 8.06 | 8.76 | 76898 | 6535.74 | 3.20% |
| 2024-04-16 | 8.61 | 7.96 | -0.78 | -8.92% | 7.94 | 8.73 | 91749 | 7505.80 | 3.82% |
| 2024-04-15 | 9.11 | 8.74 | -0.66 | -7.02% | 8.54 | 9.23 | 103281 | 9157.94 | 4.30% |
| 2024-04-12 | 9.35 | 9.40 | 0.06 | 0.64% | 9.30 | 9.61 | 90203 | 8541.98 | 3.76% |
| 2024-04-11 | 9.24 | 9.34 | 0.02 | 0.21% | 9.24 | 9.43 | 71281 | 6663.98 | 2.97% |
| 2024-04-10 | 9.53 | 9.32 | -0.24 | -2.51% | 9.08 | 9.59 | 100410 | 9333.22 | 4.18% |
| 2024-04-09 | 9.41 | 9.56 | 0.15 | 1.59% | 9.41 | 9.61 | 105655 | 10055.92 | 4.40% |
| 2024-04-08 | 9.86 | 9.41 | -0.61 | -6.09% | 9.38 | 9.93 | 158466 | 15239.41 | 6.60% |
| 2024-04-03 | 10.52 | 10.02 | -0.99 | -8.99% | 10.01 | 10.93 | 216384 | 22473.03 | 9.02% |
| 2024-04-02 | 11.00 | 11.01 | -0.59 | -5.09% | 10.47 | 11.92 | 324601 | 35686.40 | 13.53% |
| 2024-04-01 | 11.60 | 11.60 | -1.29 | -10.01% | 11.60 | 11.60 | 18162 | 2106.79 | 0.76% |
| 2024-03-29 | 13.89 | 12.89 | -1.43 | -9.99% | 12.89 | 15.75 | 283173 | 40079.70 | 11.80% |
| 2024-03-28 | 14.32 | 14.32 | 1.30 | 9.98% | 14.01 | 14.32 | 192128 | 27482.75 | 8.01% |
| 2024-03-27 | 13.02 | 13.02 | 1.18 | 9.97% | 12.70 | 13.02 | 56015 | 7291.08 | 2.33% |
| 2024-03-26 | 11.84 | 11.84 | 1.08 | 10.04% | 11.24 | 11.84 | 89301 | 10522.05 | 3.72% |
| 2024-03-25 | 10.07 | 10.76 | 0.98 | 10.02% | 9.40 | 10.76 | 69217 | 7079.38 | 2.88% |
| 2024-03-22 | 8.90 | 9.78 | 0.89 | 10.01% | 8.61 | 9.78 | 51252 | 4692.08 | 2.14% |
| 2024-03-21 | 8.70 | 8.89 | 0.19 | 2.18% | 8.68 | 9.01 | 23663 | 2097.63 | 0.99% |
| 2024-03-20 | 8.56 | 8.70 | 0.18 | 2.11% | 8.52 | 8.70 | 18627 | 1604.52 | 0.78% |
| 2024-03-19 | 8.48 | 8.52 | 0.14 | 1.67% | 8.40 | 8.58 | 24344 | 2070.67 | 1.01% |
| 2024-03-18 | 8.34 | 8.38 | 0.09 | 1.09% | 8.29 | 8.48 | 22821 | 1908.71 | 0.95% |
| 2024-03-15 | 8.24 | 8.29 | 0.11 | 1.34% | 8.08 | 8.36 | 19158 | 1580.95 | 0.80% |
| 2024-03-14 | 8.22 | 8.18 | 0.01 | 0.12% | 8.04 | 8.28 | 17633 | 1442.86 | 0.73% |
| 2024-03-13 | 8.26 | 8.17 | -0.12 | -1.45% | 8.02 | 8.34 | 28456 | 2317.04 | 1.19% |
| 2024-03-12 | 7.95 | 8.29 | 0.35 | 4.41% | 7.93 | 8.38 | 37307 | 3038.74 | 1.55% |
| 2024-03-11 | 7.66 | 7.94 | 0.28 | 3.66% | 7.61 | 8.02 | 26556 | 2073.08 | 1.11% |
| 2024-03-08 | 7.54 | 7.66 | 0.06 | 0.79% | 7.51 | 7.69 | 16386 | 1246.57 | 0.68% |
| 2024-03-07 | 7.62 | 7.60 | 0.03 | 0.40% | 7.53 | 7.82 | 24077 | 1842.78 | 1.00% |
| 2024-03-06 | 7.41 | 7.57 | 0.15 | 2.02% | 7.38 | 7.60 | 25239 | 1893.72 | 1.05% |
| 2024-03-05 | 7.59 | 7.42 | -0.17 | -2.24% | 7.38 | 7.59 | 24220 | 1801.89 | 1.01% |
| 2024-03-04 | 7.67 | 7.59 | -0.11 | -1.43% | 7.45 | 7.74 | 34809 | 2637.50 | 1.45% |
| 2024-03-01 | 7.77 | 7.70 | -0.07 | -0.90% | 7.47 | 7.85 | 53225 | 4046.55 | 2.22% |
| 2024-02-29 | 7.45 | 7.77 | 0.15 | 1.97% | 7.26 | 7.77 | 54636 | 4151.11 | 2.28% |
| 2024-02-28 | 8.52 | 7.62 | -0.85 | -10.04% | 7.62 | 8.75 | 65542 | 5306.58 | 2.73% |
| 2024-02-27 | 8.48 | 8.47 | 0.01 | 0.12% | 8.21 | 8.51 | 34175 | 2864.74 | 1.42% |
| 2024-02-26 | 8.13 | 8.46 | 0.37 | 4.57% | 8.10 | 8.80 | 50079 | 4260.73 | 2.09% |
| 2024-02-23 | 7.96 | 8.09 | 0.09 | 1.13% | 7.92 | 8.21 | 47989 | 3870.16 | 2.00% |
| 2024-02-22 | 8.08 | 8.00 | -0.13 | -1.60% | 7.84 | 8.24 | 51518 | 4105.84 | 2.15% |
| 2024-02-21 | 8.49 | 8.13 | -0.12 | -1.45% | 8.01 | 8.50 | 45708 | 3726.41 | 1.90% |
| 2024-02-20 | 7.51 | 8.25 | 0.75 | 10.00% | 7.43 | 8.25 | 52776 | 4168.89 | 2.20% |
| 2024-02-19 | 7.14 | 7.50 | 0.50 | 7.14% | 7.14 | 7.70 | 60884 | 4588.82 | 2.54% |
| 2024-02-08 | 6.10 | 7.00 | 0.64 | 10.06% | 6.10 | 7.00 | 87979 | 5875.59 | 3.67% |
| 2024-02-07 | 6.79 | 6.36 | -0.51 | -7.42% | 6.19 | 6.80 | 120342 | 7572.77 | 5.01% |
| 2024-02-06 | 6.87 | 6.87 | -0.76 | -9.96% | 6.87 | 7.12 | 65485 | 4518.90 | 2.73% |
| 2024-02-05 | 8.13 | 7.63 | -0.85 | -10.02% | 7.63 | 8.26 | 40490 | 3151.77 | 1.69% |