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 | 10.53 | 10.68 | -0.14 | -1.29% | 10.36 | 11.08 | 636014 | 67849.89 | 6.52% |
| 2024-05-08 | 10.57 | 10.82 | 0.15 | 1.41% | 10.55 | 11.20 | 771665 | 84221.04 | 7.91% |
| 2024-05-07 | 10.85 | 10.67 | -0.27 | -2.47% | 10.30 | 10.85 | 625099 | 66485.14 | 6.41% |
| 2024-05-06 | 10.66 | 10.94 | 0.43 | 4.09% | 10.56 | 11.26 | 755823 | 82439.55 | 7.75% |
| 2024-04-30 | 10.49 | 10.51 | 0.21 | 2.04% | 10.35 | 10.99 | 775880 | 83090.58 | 7.95% |
| 2024-04-29 | 10.24 | 10.30 | -0.13 | -1.25% | 10.22 | 10.45 | 562238 | 57872.73 | 5.76% |
| 2024-04-26 | 10.20 | 10.43 | -0.22 | -2.07% | 10.10 | 10.63 | 762544 | 79236.84 | 7.82% |
| 2024-04-25 | 9.73 | 10.65 | 0.81 | 8.23% | 9.65 | 10.72 | 916946 | 93526.87 | 9.40% |
| 2024-04-24 | 9.90 | 9.84 | 0.06 | 0.61% | 9.74 | 10.09 | 598087 | 58972.77 | 6.13% |
| 2024-04-23 | 10.20 | 9.78 | -0.70 | -6.68% | 9.72 | 10.64 | 876896 | 88497.32 | 8.99% |
| 2024-04-22 | 10.05 | 10.48 | 0.16 | 1.55% | 9.95 | 11.30 | 1037213 | 110418.25 | 10.63% |
| 2024-04-19 | 9.80 | 10.32 | 0.53 | 5.41% | 9.79 | 10.34 | 1105594 | 112149.21 | 11.33% |
| 2024-04-18 | 10.05 | 9.79 | -0.15 | -1.51% | 9.77 | 10.93 | 1488889 | 153697.81 | 15.26% |
| 2024-04-17 | 9.28 | 9.94 | 0.90 | 9.96% | 9.08 | 9.94 | 1007021 | 97218.59 | 10.32% |
| 2024-04-16 | 9.04 | 9.04 | 0.82 | 9.98% | 9.04 | 9.04 | 190272 | 17200.62 | 1.95% |
| 2024-04-15 | 8.20 | 8.22 | -0.03 | -0.36% | 8.08 | 8.39 | 217814 | 17900.49 | 2.23% |
| 2024-04-12 | 8.35 | 8.25 | -0.20 | -2.37% | 8.21 | 8.42 | 183781 | 15249.24 | 1.88% |
| 2024-04-11 | 8.20 | 8.45 | 0.18 | 2.18% | 8.10 | 8.48 | 267065 | 22365.64 | 2.74% |
| 2024-04-10 | 8.25 | 8.27 | -0.02 | -0.24% | 8.18 | 8.50 | 255479 | 21338.15 | 2.62% |
| 2024-04-09 | 8.22 | 8.29 | -0.03 | -0.36% | 8.15 | 8.38 | 213056 | 17585.30 | 2.18% |
| 2024-04-08 | 8.02 | 8.32 | 0.28 | 3.48% | 7.99 | 8.51 | 356721 | 29510.37 | 3.66% |
| 2024-04-03 | 8.07 | 8.04 | -0.04 | -0.50% | 7.92 | 8.09 | 107794 | 8614.82 | 1.10% |
| 2024-04-02 | 8.00 | 8.08 | 0.13 | 1.64% | 7.95 | 8.14 | 170968 | 13793.60 | 1.75% |
| 2024-04-01 | 7.92 | 7.95 | 0.09 | 1.15% | 7.81 | 7.99 | 162407 | 12844.06 | 1.66% |
| 2024-03-29 | 7.63 | 7.86 | 0.18 | 2.34% | 7.63 | 7.90 | 140310 | 10969.23 | 1.44% |
| 2024-03-28 | 7.59 | 7.68 | 0.08 | 1.05% | 7.51 | 7.74 | 105750 | 8094.44 | 1.08% |
| 2024-03-27 | 7.76 | 7.60 | -0.19 | -2.44% | 7.59 | 7.82 | 116915 | 8969.96 | 1.20% |
| 2024-03-26 | 7.60 | 7.79 | 0.16 | 2.10% | 7.57 | 7.91 | 174835 | 13566.24 | 1.79% |
| 2024-03-25 | 7.62 | 7.63 | 0.01 | 0.13% | 7.61 | 7.85 | 128519 | 9939.20 | 1.32% |
| 2024-03-22 | 7.73 | 7.62 | -0.13 | -1.68% | 7.61 | 7.78 | 90573 | 6954.95 | 0.93% |
| 2024-03-21 | 7.78 | 7.75 | -0.03 | -0.39% | 7.66 | 7.81 | 104711 | 8094.14 | 1.07% |
| 2024-03-20 | 7.76 | 7.78 | -0.01 | -0.13% | 7.72 | 7.79 | 83348 | 6467.55 | 0.85% |
| 2024-03-19 | 7.87 | 7.79 | -0.11 | -1.39% | 7.79 | 7.93 | 105358 | 8287.69 | 1.08% |
| 2024-03-18 | 7.81 | 7.90 | 0.07 | 0.89% | 7.81 | 7.92 | 122961 | 9675.60 | 1.26% |
| 2024-03-15 | 7.77 | 7.83 | 0.06 | 0.77% | 7.74 | 7.86 | 92229 | 7196.82 | 0.95% |
| 2024-03-14 | 7.88 | 7.77 | -0.13 | -1.65% | 7.70 | 7.88 | 132537 | 10311.18 | 1.36% |
| 2024-03-13 | 7.85 | 7.90 | 0.07 | 0.89% | 7.82 | 8.01 | 156028 | 12335.43 | 1.60% |
| 2024-03-12 | 7.95 | 7.83 | -0.14 | -1.76% | 7.76 | 7.95 | 187268 | 14674.78 | 1.92% |
| 2024-03-11 | 7.80 | 7.97 | 0.23 | 2.97% | 7.80 | 8.23 | 275666 | 22082.47 | 2.83% |
| 2024-03-08 | 7.66 | 7.74 | 0.05 | 0.65% | 7.60 | 7.78 | 162541 | 12480.09 | 1.67% |
| 2024-03-07 | 7.70 | 7.69 | 0.01 | 0.13% | 7.59 | 7.84 | 212788 | 16405.70 | 2.18% |
| 2024-03-06 | 7.63 | 7.68 | 0.06 | 0.79% | 7.63 | 7.74 | 147669 | 11351.91 | 1.51% |
| 2024-03-05 | 7.69 | 7.62 | -0.13 | -1.68% | 7.58 | 7.77 | 157965 | 12086.13 | 1.62% |
| 2024-03-04 | 7.57 | 7.75 | 0.20 | 2.65% | 7.52 | 7.78 | 207499 | 15918.15 | 2.13% |
| 2024-03-01 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.68 | 188583 | 14287.45 | 1.93% |
| 2024-02-29 | 7.28 | 7.51 | 0.24 | 3.30% | 7.23 | 7.51 | 171375 | 12644.72 | 1.76% |
| 2024-02-28 | 7.45 | 7.27 | -0.18 | -2.42% | 7.27 | 7.67 | 271353 | 20372.55 | 2.78% |
| 2024-02-27 | 7.33 | 7.45 | 0.06 | 0.81% | 7.29 | 7.45 | 148929 | 11016.29 | 1.53% |
| 2024-02-26 | 7.47 | 7.39 | -0.09 | -1.20% | 7.32 | 7.50 | 205533 | 15191.73 | 2.11% |
| 2024-02-23 | 7.43 | 7.48 | 0.08 | 1.08% | 7.35 | 7.50 | 199200 | 14790.85 | 2.04% |
| 2024-02-22 | 7.34 | 7.40 | 0.09 | 1.23% | 7.30 | 7.47 | 207959 | 15315.24 | 2.13% |
| 2024-02-21 | 7.24 | 7.31 | 0.07 | 0.97% | 7.19 | 7.48 | 262471 | 19332.79 | 2.69% |
| 2024-02-20 | 7.25 | 7.24 | -0.08 | -1.09% | 7.12 | 7.34 | 180231 | 13032.79 | 1.85% |
| 2024-02-19 | 7.18 | 7.32 | 0.30 | 4.27% | 7.08 | 7.40 | 299829 | 21814.90 | 3.07% |
| 2024-02-08 | 6.88 | 7.02 | 0.27 | 4.00% | 6.55 | 7.05 | 301946 | 20604.13 | 3.09% |
| 2024-02-07 | 6.85 | 6.75 | -0.23 | -3.30% | 6.67 | 7.11 | 312039 | 21480.80 | 3.20% |
| 2024-02-06 | 6.41 | 6.98 | 0.07 | 1.01% | 6.22 | 7.17 | 371338 | 24709.12 | 3.81% |
| 2024-02-05 | 6.62 | 6.91 | 0.08 | 1.17% | 6.50 | 7.40 | 406249 | 28383.30 | 4.16% |
| 2024-02-02 | 7.41 | 6.83 | -0.55 | -7.45% | 6.64 | 7.78 | 517104 | 36726.11 | 5.30% |
| 2024-02-01 | 7.21 | 7.38 | -0.63 | -7.87% | 7.21 | 7.69 | 554832 | 41115.18 | 5.69% |
| 2024-01-31 | 8.35 | 8.01 | 0.13 | 1.65% | 8.00 | 8.67 | 751160 | 63738.17 | 7.70% |
| 2024-01-30 | 7.70 | 7.88 | 0.72 | 10.06% | 7.33 | 7.88 | 235104 | 18270.99 | 2.41% |