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 | 10.08 | 10.07 | 0.01 | 0.10% | 9.92 | 10.12 | 31205 | 3131.70 | 1.70% |
| 2024-05-06 | 9.81 | 10.06 | 0.27 | 2.76% | 9.81 | 10.07 | 36951 | 3692.74 | 2.01% |
| 2024-04-30 | 9.63 | 9.79 | 0.12 | 1.24% | 9.60 | 9.83 | 39522 | 3859.71 | 2.15% |
| 2024-04-29 | 9.46 | 9.67 | 0.24 | 2.55% | 9.43 | 9.71 | 35799 | 3433.58 | 1.95% |
| 2024-04-26 | 9.21 | 9.43 | 0.20 | 2.17% | 9.15 | 9.52 | 29594 | 2772.33 | 1.61% |
| 2024-04-25 | 9.23 | 9.23 | -0.03 | -0.32% | 9.13 | 9.29 | 27918 | 2575.75 | 1.52% |
| 2024-04-24 | 8.85 | 9.26 | 0.49 | 5.59% | 8.85 | 9.27 | 36012 | 3271.68 | 1.96% |
| 2024-04-23 | 8.54 | 8.77 | 0.25 | 2.93% | 8.50 | 8.84 | 27156 | 2364.48 | 1.48% |
| 2024-04-22 | 8.33 | 8.52 | 0.07 | 0.83% | 8.10 | 8.64 | 23787 | 2004.97 | 1.29% |
| 2024-04-19 | 8.55 | 8.45 | -0.10 | -1.17% | 8.32 | 8.57 | 17993 | 1518.10 | 0.98% |
| 2024-04-18 | 8.68 | 8.55 | -0.08 | -0.93% | 8.39 | 8.69 | 24920 | 2133.56 | 1.36% |
| 2024-04-17 | 7.95 | 8.63 | 0.81 | 10.36% | 7.95 | 8.63 | 34552 | 2908.30 | 1.88% |
| 2024-04-16 | 8.40 | 7.82 | -0.68 | -8.00% | 7.63 | 8.43 | 47841 | 3780.04 | 2.60% |
| 2024-04-15 | 9.08 | 8.50 | -0.68 | -7.41% | 8.34 | 9.26 | 44266 | 3824.54 | 2.41% |
| 2024-04-12 | 9.44 | 9.18 | -0.19 | -2.03% | 9.16 | 9.45 | 31908 | 2963.70 | 1.74% |
| 2024-04-11 | 9.23 | 9.37 | 0.13 | 1.41% | 9.12 | 9.68 | 33396 | 3149.24 | 1.82% |
| 2024-04-10 | 9.50 | 9.24 | -0.25 | -2.63% | 9.16 | 9.56 | 27787 | 2581.10 | 1.51% |
| 2024-04-09 | 9.30 | 9.49 | 0.19 | 2.04% | 9.29 | 9.53 | 20988 | 1977.52 | 1.14% |
| 2024-04-08 | 9.63 | 9.30 | -0.32 | -3.33% | 9.25 | 9.66 | 39825 | 3755.16 | 2.17% |
| 2024-04-03 | 9.74 | 9.62 | -0.10 | -1.03% | 9.40 | 9.75 | 37343 | 3566.41 | 2.03% |
| 2024-04-02 | 9.80 | 9.72 | -0.10 | -1.02% | 9.64 | 9.86 | 47279 | 4597.83 | 2.57% |
| 2024-04-01 | 9.88 | 9.82 | -0.11 | -1.11% | 9.65 | 9.98 | 100378 | 9790.33 | 5.46% |
| 2024-03-29 | 9.43 | 9.93 | 0.49 | 5.19% | 9.40 | 10.38 | 109559 | 10858.55 | 5.96% |
| 2024-03-28 | 8.92 | 9.44 | 0.51 | 5.71% | 8.92 | 9.74 | 45644 | 4266.64 | 2.48% |
| 2024-03-27 | 9.46 | 8.93 | -0.43 | -4.59% | 8.93 | 9.47 | 26623 | 2437.64 | 1.45% |
| 2024-03-26 | 9.38 | 9.36 | -0.05 | -0.53% | 9.18 | 9.54 | 29054 | 2718.12 | 1.58% |
| 2024-03-25 | 9.74 | 9.41 | -0.42 | -4.27% | 9.36 | 9.81 | 39645 | 3818.69 | 2.16% |
| 2024-03-22 | 9.94 | 9.83 | -0.11 | -1.11% | 9.70 | 9.98 | 34524 | 3389.85 | 1.88% |
| 2024-03-21 | 10.04 | 9.94 | -0.12 | -1.19% | 9.78 | 10.07 | 43329 | 4299.23 | 2.36% |
| 2024-03-20 | 9.70 | 10.06 | 0.35 | 3.60% | 9.70 | 10.11 | 56112 | 5554.74 | 3.05% |
| 2024-03-19 | 9.72 | 9.71 | 0.01 | 0.10% | 9.61 | 9.82 | 42860 | 4165.23 | 2.33% |
| 2024-03-18 | 9.62 | 9.70 | 0.08 | 0.83% | 9.52 | 9.82 | 60648 | 5835.07 | 3.30% |
| 2024-03-15 | 9.15 | 9.62 | 0.39 | 4.23% | 9.10 | 9.64 | 57884 | 5459.48 | 3.15% |
| 2024-03-14 | 9.38 | 9.23 | -0.08 | -0.86% | 9.09 | 9.55 | 45566 | 4253.29 | 2.48% |
| 2024-03-13 | 9.30 | 9.31 | 0.03 | 0.32% | 9.19 | 9.37 | 34629 | 3214.45 | 1.88% |
| 2024-03-12 | 9.25 | 9.28 | 0.06 | 0.65% | 9.09 | 9.32 | 36932 | 3396.46 | 2.01% |
| 2024-03-11 | 9.12 | 9.22 | 0.09 | 0.99% | 8.95 | 9.30 | 36782 | 3349.02 | 2.00% |
| 2024-03-08 | 9.27 | 9.13 | -0.15 | -1.62% | 8.82 | 9.29 | 54846 | 4954.26 | 2.98% |
| 2024-03-07 | 8.95 | 9.28 | 0.33 | 3.69% | 8.95 | 9.71 | 88580 | 8289.68 | 4.82% |
| 2024-03-06 | 8.60 | 8.95 | 0.40 | 4.68% | 8.49 | 8.97 | 47525 | 4181.30 | 2.59% |
| 2024-03-05 | 8.75 | 8.55 | -0.19 | -2.17% | 8.52 | 8.86 | 34913 | 3032.50 | 1.90% |
| 2024-03-04 | 8.88 | 8.74 | -0.14 | -1.58% | 8.46 | 8.96 | 45610 | 3960.67 | 2.48% |
| 2024-03-01 | 8.55 | 8.88 | 0.33 | 3.86% | 8.50 | 8.98 | 58854 | 5113.06 | 3.20% |
| 2024-02-29 | 8.08 | 8.55 | 0.33 | 4.01% | 8.08 | 8.64 | 63839 | 5352.41 | 3.47% |
| 2024-02-28 | 9.35 | 8.22 | -1.05 | -11.33% | 8.15 | 9.75 | 79325 | 7039.92 | 4.32% |
| 2024-02-27 | 9.02 | 9.27 | 0.16 | 1.76% | 8.82 | 9.28 | 43609 | 3989.01 | 2.37% |
| 2024-02-26 | 8.70 | 9.11 | 0.38 | 4.35% | 8.70 | 9.45 | 64767 | 5895.13 | 3.52% |
| 2024-02-23 | 8.45 | 8.73 | 0.29 | 3.44% | 8.36 | 8.86 | 55026 | 4727.31 | 2.99% |
| 2024-02-22 | 8.10 | 8.44 | 0.32 | 3.94% | 8.10 | 8.54 | 39988 | 3351.72 | 2.18% |
| 2024-02-21 | 7.92 | 8.12 | 0.06 | 0.74% | 7.90 | 8.52 | 42888 | 3539.46 | 2.33% |
| 2024-02-20 | 7.81 | 8.06 | 0.19 | 2.41% | 7.58 | 8.06 | 37184 | 2941.24 | 2.02% |
| 2024-02-19 | 7.50 | 7.87 | 0.42 | 5.64% | 7.49 | 8.11 | 72960 | 5760.15 | 3.97% |
| 2024-02-08 | 6.55 | 7.45 | 0.99 | 15.33% | 6.40 | 7.45 | 91074 | 6313.47 | 4.96% |
| 2024-02-07 | 6.91 | 6.46 | -0.49 | -7.05% | 6.24 | 6.95 | 78683 | 5105.90 | 4.28% |
| 2024-02-06 | 6.70 | 6.95 | 0.00 | 0.00% | 6.25 | 7.19 | 86544 | 5774.45 | 4.71% |
| 2024-02-05 | 8.00 | 6.95 | -1.08 | -13.45% | 6.63 | 8.00 | 87373 | 6157.84 | 4.75% |
| 2024-02-02 | 8.64 | 8.03 | -0.62 | -7.17% | 7.74 | 8.85 | 43428 | 3574.71 | 2.36% |
| 2024-02-01 | 8.73 | 8.65 | -0.03 | -0.35% | 8.28 | 8.77 | 49080 | 4206.00 | 2.67% |
| 2024-01-31 | 9.33 | 8.68 | -0.60 | -6.47% | 8.61 | 9.33 | 35177 | 3136.03 | 1.91% |
| 2024-01-30 | 9.78 | 9.28 | -0.45 | -4.62% | 9.23 | 9.78 | 30579 | 2902.06 | 1.66% |
| 2024-01-29 | 10.25 | 9.73 | -0.47 | -4.61% | 9.67 | 10.28 | 29011 | 2858.79 | 1.58% |