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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.32 | 10.72 | 0.39 | 3.78% | 10.29 | 10.98 | 246194 | 26192.47 | 2.81% |
| 2024-05-08 | 10.30 | 10.33 | -0.11 | -1.05% | 10.28 | 10.55 | 170013 | 17669.52 | 1.94% |
| 2024-05-07 | 10.57 | 10.44 | -0.37 | -3.42% | 10.33 | 10.66 | 292087 | 30470.15 | 3.34% |
| 2024-05-06 | 10.30 | 10.81 | 0.55 | 5.36% | 10.18 | 11.28 | 511114 | 53984.63 | 5.84% |
| 2024-04-30 | 9.31 | 10.26 | 0.93 | 9.97% | 9.30 | 10.26 | 246422 | 24581.91 | 2.82% |
| 2024-04-29 | 9.35 | 9.33 | -0.12 | -1.27% | 9.19 | 9.45 | 152801 | 14228.65 | 1.75% |
| 2024-04-26 | 9.35 | 9.45 | 0.10 | 1.07% | 9.20 | 9.59 | 164618 | 15470.16 | 1.88% |
| 2024-04-25 | 9.35 | 9.35 | -0.04 | -0.43% | 9.30 | 9.68 | 130950 | 12393.10 | 1.50% |
| 2024-04-24 | 9.18 | 9.39 | 0.18 | 1.95% | 9.12 | 9.43 | 178886 | 16649.56 | 2.04% |
| 2024-04-23 | 9.69 | 9.21 | -0.49 | -5.05% | 9.07 | 9.74 | 272735 | 25350.86 | 3.12% |
| 2024-04-22 | 9.80 | 9.70 | -0.34 | -3.39% | 9.34 | 10.31 | 368234 | 36219.57 | 4.21% |
| 2024-04-19 | 9.76 | 10.04 | 0.09 | 0.90% | 9.75 | 10.16 | 250204 | 24938.87 | 2.86% |
| 2024-04-18 | 9.83 | 9.95 | 0.10 | 1.02% | 9.69 | 10.11 | 339339 | 33547.74 | 3.88% |
| 2024-04-17 | 9.27 | 9.85 | 0.68 | 7.42% | 9.05 | 9.89 | 370976 | 35240.62 | 4.24% |
| 2024-04-16 | 9.11 | 9.17 | -0.06 | -0.65% | 8.94 | 9.40 | 315635 | 29100.82 | 3.61% |
| 2024-04-15 | 8.98 | 9.23 | 0.29 | 3.24% | 8.65 | 9.33 | 343761 | 31133.68 | 3.93% |
| 2024-04-12 | 8.81 | 8.94 | 0.33 | 3.83% | 8.66 | 9.07 | 263626 | 23543.37 | 3.01% |
| 2024-04-11 | 8.26 | 8.61 | 0.35 | 4.24% | 8.19 | 8.78 | 282374 | 24176.40 | 3.23% |
| 2024-04-10 | 8.34 | 8.26 | -0.10 | -1.20% | 8.17 | 8.44 | 202858 | 16803.61 | 2.32% |
| 2024-04-09 | 8.34 | 8.36 | -0.05 | -0.59% | 8.12 | 8.45 | 332415 | 27562.86 | 3.80% |
| 2024-04-08 | 9.04 | 8.41 | -0.68 | -7.48% | 8.18 | 9.08 | 467886 | 39872.79 | 5.35% |
| 2024-04-03 | 9.26 | 9.09 | -0.24 | -2.57% | 8.98 | 9.44 | 267649 | 24503.47 | 3.06% |
| 2024-04-02 | 9.21 | 9.33 | 0.11 | 1.19% | 9.12 | 9.56 | 269387 | 25223.11 | 3.08% |
| 2024-04-01 | 9.18 | 9.22 | -0.07 | -0.75% | 8.96 | 9.37 | 304605 | 27877.87 | 3.48% |
| 2024-03-29 | 9.11 | 9.29 | 0.18 | 1.98% | 8.77 | 9.34 | 276619 | 24958.46 | 3.16% |
| 2024-03-28 | 8.70 | 9.11 | 0.36 | 4.11% | 8.70 | 9.24 | 327868 | 29727.89 | 3.75% |
| 2024-03-27 | 8.45 | 8.75 | 0.30 | 3.55% | 8.40 | 8.98 | 294593 | 25822.15 | 3.37% |
| 2024-03-26 | 8.68 | 8.45 | -0.28 | -3.21% | 8.33 | 8.73 | 223010 | 18923.54 | 2.55% |
| 2024-03-25 | 8.66 | 8.73 | -0.02 | -0.23% | 8.63 | 9.06 | 222017 | 19643.22 | 2.54% |
| 2024-03-22 | 8.43 | 8.75 | 0.31 | 3.67% | 8.41 | 8.83 | 252118 | 21784.11 | 2.88% |
| 2024-03-21 | 8.56 | 8.44 | -0.12 | -1.40% | 8.40 | 8.63 | 134195 | 11413.09 | 1.53% |
| 2024-03-20 | 8.62 | 8.56 | -0.09 | -1.04% | 8.50 | 8.72 | 163018 | 14002.23 | 1.86% |
| 2024-03-19 | 8.79 | 8.65 | -0.18 | -2.04% | 8.61 | 8.82 | 169151 | 14717.32 | 1.93% |
| 2024-03-18 | 8.86 | 8.83 | -0.08 | -0.90% | 8.70 | 9.02 | 214290 | 18868.01 | 2.45% |
| 2024-03-15 | 8.93 | 8.91 | -0.02 | -0.22% | 8.69 | 8.96 | 155907 | 13798.13 | 1.78% |
| 2024-03-14 | 8.87 | 8.93 | 0.07 | 0.79% | 8.78 | 8.95 | 137456 | 12204.64 | 1.57% |
| 2024-03-13 | 8.76 | 8.86 | 0.10 | 1.14% | 8.75 | 8.91 | 143390 | 12692.50 | 1.64% |
| 2024-03-12 | 9.13 | 8.76 | -0.40 | -4.37% | 8.71 | 9.18 | 228848 | 20259.81 | 2.61% |
| 2024-03-11 | 9.07 | 9.16 | 0.03 | 0.33% | 9.03 | 9.24 | 176883 | 16157.17 | 2.02% |
| 2024-03-08 | 9.06 | 9.13 | -0.02 | -0.22% | 8.97 | 9.16 | 181069 | 16385.25 | 2.07% |
| 2024-03-07 | 9.04 | 9.15 | 0.12 | 1.33% | 8.99 | 9.34 | 224059 | 20528.15 | 2.56% |
| 2024-03-06 | 9.06 | 9.03 | -0.08 | -0.88% | 8.92 | 9.19 | 192972 | 17478.97 | 2.20% |
| 2024-03-05 | 9.34 | 9.11 | -0.34 | -3.60% | 8.88 | 9.34 | 251979 | 22938.87 | 2.88% |
| 2024-03-04 | 8.94 | 9.45 | 0.63 | 7.14% | 8.93 | 9.46 | 362284 | 33486.86 | 4.14% |
| 2024-03-01 | 8.52 | 8.82 | 0.36 | 4.26% | 8.49 | 8.86 | 262847 | 22876.29 | 3.00% |
| 2024-02-29 | 8.28 | 8.46 | 0.13 | 1.56% | 8.21 | 8.51 | 226355 | 19018.36 | 2.59% |
| 2024-02-28 | 8.56 | 8.33 | -0.30 | -3.48% | 8.33 | 9.00 | 296994 | 25720.33 | 3.39% |
| 2024-02-27 | 8.43 | 8.63 | 0.20 | 2.37% | 8.35 | 8.76 | 384866 | 32891.50 | 4.40% |
| 2024-02-26 | 8.50 | 8.43 | 0.00 | 0.00% | 8.38 | 9.03 | 407261 | 35281.87 | 4.65% |
| 2024-02-23 | 8.55 | 8.43 | -0.12 | -1.40% | 8.22 | 8.59 | 237510 | 19836.17 | 2.71% |
| 2024-02-22 | 8.50 | 8.55 | -0.01 | -0.12% | 8.40 | 8.59 | 242950 | 20598.50 | 2.78% |
| 2024-02-21 | 8.58 | 8.56 | -0.22 | -2.51% | 8.33 | 8.96 | 333132 | 28615.19 | 3.81% |
| 2024-02-20 | 8.09 | 8.78 | 0.67 | 8.26% | 7.95 | 8.78 | 341209 | 28848.00 | 3.90% |
| 2024-02-19 | 8.25 | 8.11 | -0.10 | -1.22% | 7.92 | 8.25 | 248092 | 20011.41 | 2.83% |
| 2024-02-08 | 7.58 | 8.21 | 0.59 | 7.74% | 7.33 | 8.36 | 387602 | 30183.22 | 4.43% |
| 2024-02-07 | 7.31 | 7.62 | 0.29 | 3.96% | 7.30 | 7.90 | 339357 | 25865.65 | 3.88% |
| 2024-02-06 | 6.79 | 7.33 | 0.39 | 5.62% | 6.53 | 7.63 | 406700 | 28817.82 | 4.65% |
| 2024-02-05 | 7.01 | 6.94 | -0.08 | -1.14% | 6.66 | 7.17 | 336094 | 23233.81 | 3.84% |
| 2024-02-02 | 7.26 | 7.02 | -0.34 | -4.62% | 6.70 | 7.41 | 405249 | 28727.89 | 4.63% |
| 2024-02-01 | 7.37 | 7.36 | -0.03 | -0.41% | 7.24 | 7.54 | 232018 | 17172.30 | 2.65% |
| 2024-01-31 | 7.68 | 7.39 | -0.29 | -3.78% | 7.31 | 7.74 | 321305 | 24090.57 | 3.67% |