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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 9.82 | 9.89 | 0.12 | 1.23% | 9.72 | 9.99 | 52484 | 5196.43 | 1.02% |
| 2024-05-06 | 9.62 | 9.77 | 0.21 | 2.20% | 9.60 | 9.82 | 58008 | 5647.98 | 1.13% |
| 2024-04-30 | 9.55 | 9.56 | -0.06 | -0.62% | 9.40 | 9.65 | 54707 | 5211.12 | 1.06% |
| 2024-04-29 | 9.66 | 9.62 | 0.33 | 3.55% | 9.50 | 9.77 | 72218 | 6949.01 | 1.40% |
| 2024-04-26 | 9.08 | 9.29 | 0.13 | 1.42% | 9.00 | 9.34 | 61210 | 5630.96 | 1.19% |
| 2024-04-25 | 9.10 | 9.16 | 0.11 | 1.22% | 8.98 | 9.26 | 41929 | 3840.12 | 0.81% |
| 2024-04-24 | 8.83 | 9.05 | 0.22 | 2.49% | 8.83 | 9.06 | 34629 | 3104.78 | 0.67% |
| 2024-04-23 | 8.76 | 8.83 | 0.15 | 1.73% | 8.56 | 8.90 | 34919 | 3079.02 | 0.68% |
| 2024-04-22 | 8.62 | 8.68 | -0.08 | -0.91% | 8.47 | 8.86 | 35188 | 3055.37 | 0.68% |
| 2024-04-19 | 8.81 | 8.76 | -0.09 | -1.02% | 8.62 | 8.89 | 40421 | 3536.16 | 0.78% |
| 2024-04-18 | 8.94 | 8.85 | -0.11 | -1.23% | 8.76 | 8.99 | 46997 | 4175.17 | 0.91% |
| 2024-04-17 | 8.19 | 8.96 | 0.91 | 11.30% | 8.19 | 8.96 | 72005 | 6273.36 | 1.40% |
| 2024-04-16 | 8.83 | 8.05 | -0.83 | -9.35% | 8.03 | 8.86 | 78909 | 6575.00 | 1.53% |
| 2024-04-15 | 9.26 | 8.88 | -0.40 | -4.31% | 8.71 | 9.34 | 59024 | 5292.26 | 1.14% |
| 2024-04-12 | 9.48 | 9.28 | -0.19 | -2.01% | 9.26 | 9.60 | 40553 | 3811.94 | 0.78% |
| 2024-04-11 | 9.14 | 9.47 | 0.24 | 2.60% | 9.07 | 9.82 | 63976 | 6073.18 | 1.24% |
| 2024-04-10 | 9.52 | 9.23 | -0.29 | -3.05% | 9.15 | 9.52 | 51200 | 4742.73 | 0.99% |
| 2024-04-09 | 9.34 | 9.52 | 0.19 | 2.04% | 9.26 | 9.59 | 40457 | 3823.82 | 0.78% |
| 2024-04-08 | 9.80 | 9.33 | -0.40 | -4.11% | 9.31 | 9.80 | 54052 | 5094.60 | 1.05% |
| 2024-04-03 | 10.09 | 9.73 | -0.35 | -3.47% | 9.66 | 10.09 | 53504 | 5234.37 | 1.04% |
| 2024-04-02 | 10.09 | 10.08 | -0.03 | -0.30% | 9.95 | 10.29 | 45021 | 4535.08 | 0.87% |
| 2024-04-01 | 9.92 | 10.11 | 0.25 | 2.54% | 9.92 | 10.16 | 46600 | 4698.76 | 0.90% |
| 2024-03-29 | 9.63 | 9.86 | 0.17 | 1.75% | 9.63 | 9.89 | 46535 | 4559.36 | 0.90% |
| 2024-03-28 | 9.19 | 9.69 | 0.46 | 4.98% | 9.19 | 9.78 | 71758 | 6876.01 | 1.39% |
| 2024-03-27 | 9.70 | 9.23 | -0.51 | -5.24% | 9.23 | 9.75 | 56823 | 5386.65 | 1.10% |
| 2024-03-26 | 9.78 | 9.74 | -0.09 | -0.92% | 9.50 | 9.89 | 70495 | 6846.92 | 1.36% |
| 2024-03-25 | 10.10 | 9.83 | -0.36 | -3.53% | 9.83 | 10.26 | 76560 | 7679.21 | 1.48% |
| 2024-03-22 | 10.38 | 10.19 | -0.27 | -2.58% | 10.00 | 10.45 | 109454 | 11129.70 | 2.12% |
| 2024-03-21 | 10.64 | 10.46 | -0.29 | -2.70% | 10.36 | 10.77 | 132474 | 13912.56 | 2.56% |
| 2024-03-20 | 10.26 | 10.75 | 0.38 | 3.66% | 10.25 | 10.89 | 163295 | 17403.99 | 3.16% |
| 2024-03-19 | 10.32 | 10.37 | -0.03 | -0.29% | 10.27 | 10.77 | 148457 | 15639.30 | 2.87% |
| 2024-03-18 | 10.22 | 10.40 | 0.50 | 5.05% | 10.10 | 10.55 | 160612 | 16577.64 | 3.11% |
| 2024-03-15 | 9.63 | 9.90 | 0.19 | 1.96% | 9.58 | 9.90 | 56891 | 5526.70 | 1.10% |
| 2024-03-14 | 10.03 | 9.71 | -0.28 | -2.80% | 9.55 | 10.08 | 78316 | 7660.29 | 1.52% |
| 2024-03-13 | 9.71 | 9.99 | 0.24 | 2.46% | 9.69 | 10.08 | 104062 | 10313.76 | 2.01% |
| 2024-03-12 | 9.68 | 9.75 | 0.08 | 0.83% | 9.65 | 9.95 | 85005 | 8302.62 | 1.64% |
| 2024-03-11 | 9.62 | 9.67 | 0.13 | 1.36% | 9.42 | 9.71 | 67773 | 6502.19 | 1.31% |
| 2024-03-08 | 9.31 | 9.54 | 0.21 | 2.25% | 9.30 | 9.66 | 79913 | 7599.94 | 1.55% |
| 2024-03-07 | 9.64 | 9.33 | -0.27 | -2.81% | 9.26 | 9.72 | 108187 | 10236.08 | 2.09% |
| 2024-03-06 | 9.27 | 9.60 | 0.24 | 2.56% | 9.21 | 9.92 | 153166 | 14709.14 | 2.96% |
| 2024-03-05 | 9.36 | 9.36 | -0.11 | -1.16% | 9.17 | 9.53 | 74933 | 7002.65 | 1.45% |
| 2024-03-04 | 9.57 | 9.47 | -0.07 | -0.73% | 9.21 | 9.67 | 94337 | 8868.15 | 1.83% |
| 2024-03-01 | 9.18 | 9.54 | 0.38 | 4.15% | 9.18 | 9.55 | 113383 | 10698.18 | 2.19% |
| 2024-02-29 | 8.60 | 9.16 | 0.50 | 5.77% | 8.58 | 9.16 | 111046 | 10002.10 | 2.15% |
| 2024-02-28 | 9.54 | 8.66 | -0.91 | -9.51% | 8.64 | 9.77 | 144147 | 13291.29 | 2.79% |
| 2024-02-27 | 9.17 | 9.57 | 0.31 | 3.35% | 9.16 | 9.59 | 83293 | 7798.38 | 1.61% |
| 2024-02-26 | 9.23 | 9.26 | 0.03 | 0.33% | 9.07 | 9.48 | 91272 | 8452.89 | 1.77% |
| 2024-02-23 | 8.93 | 9.23 | 0.30 | 3.36% | 8.88 | 9.28 | 94728 | 8626.95 | 1.83% |
| 2024-02-22 | 8.70 | 8.93 | 0.34 | 3.96% | 8.60 | 8.94 | 90562 | 7994.38 | 1.75% |
| 2024-02-21 | 8.40 | 8.59 | 0.08 | 0.94% | 8.35 | 8.90 | 85571 | 7420.64 | 1.66% |
| 2024-02-20 | 8.36 | 8.51 | 0.14 | 1.67% | 8.13 | 8.56 | 66562 | 5605.56 | 1.29% |
| 2024-02-19 | 8.29 | 8.37 | 0.22 | 2.70% | 8.19 | 8.50 | 96137 | 8017.93 | 1.86% |
| 2024-02-08 | 7.16 | 8.15 | 1.00 | 13.99% | 7.11 | 8.15 | 122709 | 9380.23 | 2.37% |
| 2024-02-07 | 7.44 | 7.15 | -0.30 | -4.03% | 6.97 | 7.79 | 111497 | 8256.85 | 2.16% |
| 2024-02-06 | 7.00 | 7.45 | 0.37 | 5.23% | 6.68 | 7.60 | 107049 | 7616.93 | 2.07% |
| 2024-02-05 | 7.92 | 7.08 | -0.94 | -11.72% | 6.76 | 7.92 | 123991 | 8886.39 | 2.40% |
| 2024-02-02 | 8.64 | 8.02 | -0.56 | -6.53% | 7.71 | 8.72 | 83786 | 6828.44 | 1.62% |
| 2024-02-01 | 8.70 | 8.58 | -0.12 | -1.38% | 8.35 | 8.76 | 54625 | 4691.33 | 1.06% |
| 2024-01-31 | 9.19 | 8.70 | -0.54 | -5.84% | 8.66 | 9.30 | 56991 | 5099.81 | 1.10% |
| 2024-01-30 | 9.53 | 9.24 | -0.38 | -3.95% | 9.23 | 9.68 | 45052 | 4245.32 | 0.87% |
| 2024-01-29 | 9.97 | 9.62 | -0.35 | -3.51% | 9.59 | 10.04 | 45884 | 4480.30 | 0.89% |