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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.02 | 9.85 | -0.17 | -1.70% | 9.85 | 10.02 | 62053 | 6155.23 | 0.46% |
| 2024-05-07 | 9.87 | 10.02 | 0.16 | 1.62% | 9.83 | 10.04 | 81686 | 8104.33 | 0.61% |
| 2024-05-06 | 9.96 | 9.86 | 0.01 | 0.10% | 9.81 | 10.10 | 117598 | 11625.97 | 0.87% |
| 2024-04-30 | 9.64 | 9.85 | 0.11 | 1.13% | 9.62 | 9.97 | 99205 | 9739.75 | 0.74% |
| 2024-04-29 | 9.36 | 9.74 | 0.38 | 4.06% | 9.33 | 9.82 | 152445 | 14734.52 | 1.13% |
| 2024-04-26 | 9.22 | 9.36 | 0.00 | 0.00% | 9.15 | 9.43 | 150387 | 13976.64 | 1.12% |
| 2024-04-25 | 9.29 | 9.36 | 0.42 | 4.70% | 9.13 | 9.44 | 155901 | 14499.66 | 1.16% |
| 2024-04-24 | 8.93 | 8.94 | 0.02 | 0.22% | 8.88 | 9.19 | 76569 | 6873.07 | 0.57% |
| 2024-04-23 | 8.80 | 8.92 | 0.15 | 1.71% | 8.76 | 8.92 | 45911 | 4062.72 | 0.34% |
| 2024-04-22 | 8.73 | 8.77 | 0.03 | 0.34% | 8.68 | 8.90 | 42573 | 3735.15 | 0.32% |
| 2024-04-19 | 8.85 | 8.74 | -0.09 | -1.02% | 8.70 | 8.91 | 34968 | 3067.10 | 0.26% |
| 2024-04-18 | 8.75 | 8.83 | 0.09 | 1.03% | 8.65 | 8.96 | 57080 | 5045.18 | 0.42% |
| 2024-04-17 | 8.44 | 8.74 | 0.42 | 5.05% | 8.44 | 8.75 | 65554 | 5637.65 | 0.49% |
| 2024-04-16 | 8.73 | 8.32 | -0.43 | -4.91% | 8.29 | 8.80 | 68202 | 5806.96 | 0.51% |
| 2024-04-15 | 8.77 | 8.75 | 0.01 | 0.11% | 8.54 | 8.93 | 61055 | 5351.34 | 0.45% |
| 2024-04-12 | 8.87 | 8.74 | -0.10 | -1.13% | 8.70 | 8.91 | 37491 | 3295.78 | 0.28% |
| 2024-04-11 | 8.88 | 8.84 | -0.06 | -0.67% | 8.80 | 8.98 | 40104 | 3570.96 | 0.30% |
| 2024-04-10 | 9.07 | 8.90 | -0.14 | -1.55% | 8.85 | 9.08 | 45759 | 4088.58 | 0.34% |
| 2024-04-09 | 8.87 | 9.04 | 0.23 | 2.61% | 8.82 | 9.10 | 44445 | 3981.66 | 0.33% |
| 2024-04-08 | 9.06 | 8.81 | -0.23 | -2.54% | 8.80 | 9.09 | 48911 | 4354.55 | 0.36% |
| 2024-04-03 | 9.16 | 9.04 | -0.08 | -0.88% | 9.01 | 9.16 | 42808 | 3880.94 | 0.32% |
| 2024-04-02 | 9.22 | 9.12 | -0.10 | -1.08% | 9.05 | 9.23 | 44332 | 4043.81 | 0.33% |
| 2024-04-01 | 8.89 | 9.22 | 0.36 | 4.06% | 8.88 | 9.22 | 57030 | 5193.68 | 0.42% |
| 2024-03-29 | 8.81 | 8.86 | 0.08 | 0.91% | 8.73 | 8.89 | 42573 | 3749.93 | 0.32% |
| 2024-03-28 | 8.76 | 8.78 | 0.06 | 0.69% | 8.68 | 8.91 | 41029 | 3607.01 | 0.31% |
| 2024-03-27 | 8.97 | 8.72 | -0.21 | -2.35% | 8.72 | 8.97 | 51742 | 4584.55 | 0.38% |
| 2024-03-26 | 8.91 | 8.93 | -0.01 | -0.11% | 8.82 | 9.02 | 52923 | 4729.24 | 0.39% |
| 2024-03-25 | 9.15 | 8.94 | -0.25 | -2.72% | 8.85 | 9.23 | 82852 | 7479.26 | 0.62% |
| 2024-03-22 | 9.41 | 9.19 | -0.20 | -2.13% | 9.18 | 9.42 | 54030 | 5006.69 | 0.40% |
| 2024-03-21 | 9.49 | 9.39 | -0.06 | -0.63% | 9.35 | 9.55 | 43309 | 4083.08 | 0.32% |
| 2024-03-20 | 9.47 | 9.45 | -0.04 | -0.42% | 9.37 | 9.49 | 42005 | 3961.50 | 0.31% |
| 2024-03-19 | 9.57 | 9.49 | -0.12 | -1.25% | 9.48 | 9.63 | 38546 | 3682.52 | 0.29% |
| 2024-03-18 | 9.60 | 9.61 | 0.01 | 0.10% | 9.52 | 9.65 | 57575 | 5513.85 | 0.43% |
| 2024-03-15 | 9.53 | 9.60 | 0.06 | 0.63% | 9.44 | 9.62 | 45801 | 4362.38 | 0.34% |
| 2024-03-14 | 9.55 | 9.54 | 0.01 | 0.10% | 9.50 | 9.68 | 51130 | 4906.78 | 0.38% |
| 2024-03-13 | 9.70 | 9.53 | -0.16 | -1.65% | 9.48 | 9.72 | 81793 | 7829.64 | 0.61% |
| 2024-03-12 | 9.70 | 9.69 | -0.02 | -0.21% | 9.59 | 9.77 | 45992 | 4444.96 | 0.34% |
| 2024-03-11 | 9.74 | 9.71 | -0.04 | -0.41% | 9.58 | 9.81 | 76494 | 7410.31 | 0.57% |
| 2024-03-08 | 9.67 | 9.75 | 0.05 | 0.52% | 9.60 | 9.80 | 43680 | 4226.56 | 0.32% |
| 2024-03-07 | 9.79 | 9.70 | -0.13 | -1.32% | 9.70 | 9.94 | 41386 | 4065.25 | 0.31% |
| 2024-03-06 | 9.87 | 9.83 | -0.13 | -1.31% | 9.79 | 9.98 | 48021 | 4741.73 | 0.36% |
| 2024-03-05 | 9.85 | 9.96 | 0.02 | 0.20% | 9.85 | 9.99 | 49791 | 4941.05 | 0.37% |
| 2024-03-04 | 9.98 | 9.94 | -0.08 | -0.80% | 9.85 | 10.02 | 49625 | 4933.42 | 0.37% |
| 2024-03-01 | 10.08 | 10.02 | -0.06 | -0.60% | 9.92 | 10.15 | 48543 | 4855.86 | 0.36% |
| 2024-02-29 | 9.81 | 10.08 | 0.34 | 3.49% | 9.69 | 10.12 | 82266 | 8197.15 | 0.61% |
| 2024-02-28 | 10.10 | 9.74 | -0.26 | -2.60% | 9.74 | 10.29 | 97679 | 9825.89 | 0.73% |
| 2024-02-27 | 9.75 | 10.00 | 0.18 | 1.83% | 9.66 | 10.01 | 66408 | 6538.67 | 0.49% |
| 2024-02-26 | 9.82 | 9.82 | 0.05 | 0.51% | 9.70 | 9.89 | 66945 | 6554.81 | 0.50% |
| 2024-02-23 | 9.76 | 9.77 | 0.02 | 0.21% | 9.57 | 9.82 | 62338 | 6040.32 | 0.46% |
| 2024-02-22 | 9.77 | 9.75 | -0.04 | -0.41% | 9.66 | 9.85 | 66061 | 6434.93 | 0.49% |
| 2024-02-21 | 9.59 | 9.79 | 0.19 | 1.98% | 9.44 | 10.02 | 76733 | 7514.91 | 0.57% |
| 2024-02-20 | 9.67 | 9.60 | -0.04 | -0.41% | 9.32 | 9.68 | 67843 | 6451.43 | 0.50% |
| 2024-02-19 | 9.38 | 9.64 | 0.26 | 2.77% | 9.38 | 9.70 | 107502 | 10289.22 | 0.80% |
| 2024-02-08 | 8.82 | 9.38 | 0.52 | 5.87% | 8.82 | 9.58 | 127196 | 11856.35 | 0.95% |
| 2024-02-07 | 8.57 | 8.86 | 0.28 | 3.26% | 8.39 | 9.07 | 125698 | 11173.98 | 0.93% |
| 2024-02-06 | 7.80 | 8.58 | 0.61 | 7.65% | 7.42 | 8.69 | 126627 | 10202.42 | 0.94% |
| 2024-02-05 | 8.69 | 7.97 | -0.73 | -8.39% | 7.83 | 8.69 | 137749 | 11173.48 | 1.02% |
| 2024-02-02 | 9.14 | 8.70 | -0.47 | -5.13% | 8.31 | 9.31 | 113308 | 9970.05 | 0.84% |
| 2024-02-01 | 9.11 | 9.17 | -0.03 | -0.33% | 9.04 | 9.44 | 74868 | 6884.10 | 0.56% |
| 2024-01-31 | 9.54 | 9.20 | -0.30 | -3.16% | 9.16 | 9.54 | 61540 | 5748.01 | 0.46% |
| 2024-01-30 | 9.70 | 9.50 | -0.33 | -3.36% | 9.46 | 9.83 | 52044 | 5040.77 | 0.39% |