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 | 9.72 | 10.00 | 0.28 | 2.88% | 9.53 | 10.00 | 54161 | 5293.99 | 4.34% |
| 2024-05-06 | 9.52 | 9.72 | 0.19 | 1.99% | 9.40 | 9.77 | 56993 | 5476.86 | 4.57% |
| 2024-04-30 | 9.33 | 9.53 | 0.15 | 1.60% | 9.30 | 10.36 | 75000 | 7401.61 | 6.01% |
| 2024-04-29 | 9.35 | 9.38 | 0.25 | 2.74% | 9.22 | 9.43 | 42473 | 3969.58 | 3.40% |
| 2024-04-26 | 9.11 | 9.13 | -0.02 | -0.22% | 8.90 | 9.14 | 35844 | 3241.69 | 2.87% |
| 2024-04-25 | 8.90 | 9.15 | 0.25 | 2.81% | 8.88 | 9.26 | 44524 | 4043.84 | 3.57% |
| 2024-04-24 | 8.71 | 8.90 | 0.16 | 1.83% | 8.66 | 8.95 | 35202 | 3100.17 | 2.82% |
| 2024-04-23 | 8.88 | 8.74 | -0.33 | -3.64% | 8.68 | 9.00 | 52787 | 4649.65 | 4.23% |
| 2024-04-22 | 8.46 | 9.07 | 0.60 | 7.08% | 8.15 | 9.42 | 72843 | 6497.79 | 5.84% |
| 2024-04-19 | 8.37 | 8.47 | 0.06 | 0.71% | 8.22 | 8.67 | 30095 | 2545.78 | 2.41% |
| 2024-04-18 | 8.55 | 8.41 | -0.14 | -1.64% | 8.25 | 8.72 | 35925 | 3043.19 | 2.88% |
| 2024-04-17 | 8.05 | 8.55 | 0.66 | 8.37% | 8.05 | 8.55 | 42916 | 3618.81 | 3.44% |
| 2024-04-16 | 8.55 | 7.89 | -0.89 | -10.14% | 7.87 | 8.70 | 49160 | 3992.57 | 3.94% |
| 2024-04-15 | 9.14 | 8.78 | -0.47 | -5.08% | 8.55 | 9.25 | 55985 | 4925.08 | 4.49% |
| 2024-04-12 | 9.78 | 9.25 | -0.59 | -6.00% | 9.17 | 9.84 | 64695 | 6068.74 | 6.17% |
| 2024-04-11 | 10.44 | 9.84 | -0.59 | -5.66% | 9.61 | 10.44 | 79457 | 7901.11 | 7.58% |
| 2024-04-10 | 10.67 | 10.43 | -0.22 | -2.07% | 10.34 | 11.18 | 72258 | 7777.26 | 6.89% |
| 2024-04-09 | 10.42 | 10.65 | 0.27 | 2.60% | 10.08 | 10.79 | 62605 | 6557.40 | 5.97% |
| 2024-04-08 | 10.80 | 10.38 | -0.61 | -5.55% | 10.37 | 10.80 | 67725 | 7138.96 | 6.48% |
| 2024-04-03 | 10.40 | 10.99 | 0.55 | 5.27% | 10.39 | 11.02 | 103657 | 11178.77 | 9.91% |
| 2024-04-02 | 10.54 | 10.44 | -0.13 | -1.23% | 10.32 | 10.65 | 42892 | 4481.19 | 4.10% |
| 2024-04-01 | 10.46 | 10.57 | 0.09 | 0.86% | 10.34 | 10.73 | 66485 | 7014.94 | 6.36% |
| 2024-03-29 | 10.08 | 10.48 | 0.36 | 3.56% | 9.99 | 10.56 | 68332 | 7093.97 | 6.54% |
| 2024-03-28 | 9.87 | 10.12 | 0.17 | 1.71% | 9.69 | 10.16 | 59047 | 5865.62 | 5.65% |
| 2024-03-27 | 10.36 | 9.95 | -0.67 | -6.31% | 9.87 | 10.56 | 72359 | 7378.31 | 6.92% |
| 2024-03-26 | 10.11 | 10.62 | 0.56 | 5.57% | 10.11 | 11.30 | 100893 | 10820.39 | 9.65% |
| 2024-03-25 | 10.72 | 10.06 | -0.84 | -7.71% | 10.03 | 10.76 | 81218 | 8422.42 | 7.77% |
| 2024-03-22 | 11.15 | 10.90 | -0.59 | -5.13% | 10.74 | 11.34 | 114940 | 12575.21 | 10.99% |
| 2024-03-21 | 10.51 | 11.49 | 0.96 | 9.12% | 10.40 | 11.85 | 149793 | 16605.86 | 14.33% |
| 2024-03-20 | 10.50 | 10.53 | -0.12 | -1.13% | 10.25 | 10.85 | 89212 | 9340.97 | 8.53% |
| 2024-03-19 | 10.01 | 10.65 | 0.64 | 6.39% | 10.01 | 11.67 | 125075 | 13561.77 | 11.96% |
| 2024-03-18 | 9.90 | 10.01 | 0.21 | 2.14% | 9.76 | 10.09 | 37066 | 3678.23 | 3.55% |
| 2024-03-15 | 9.52 | 9.80 | 0.23 | 2.40% | 9.43 | 9.80 | 28248 | 2738.65 | 2.70% |
| 2024-03-14 | 9.66 | 9.57 | -0.14 | -1.44% | 9.45 | 9.82 | 33349 | 3223.33 | 3.19% |
| 2024-03-13 | 9.81 | 9.71 | -0.10 | -1.02% | 9.66 | 9.94 | 36416 | 3548.22 | 3.48% |
| 2024-03-12 | 9.51 | 9.81 | 0.30 | 3.15% | 9.40 | 9.82 | 46672 | 4499.92 | 4.46% |
| 2024-03-11 | 9.33 | 9.51 | 0.14 | 1.49% | 9.33 | 9.53 | 28487 | 2691.99 | 2.72% |
| 2024-03-08 | 9.44 | 9.37 | -0.04 | -0.43% | 9.15 | 9.59 | 30046 | 2793.09 | 2.87% |
| 2024-03-07 | 9.52 | 9.41 | -0.19 | -1.98% | 9.40 | 9.76 | 40766 | 3893.49 | 3.90% |
| 2024-03-06 | 9.63 | 9.60 | -0.30 | -3.03% | 9.21 | 9.77 | 58326 | 5520.89 | 5.58% |
| 2024-03-05 | 9.36 | 9.90 | 0.51 | 5.43% | 9.25 | 10.31 | 71982 | 7139.52 | 6.88% |
| 2024-03-04 | 9.33 | 9.39 | 0.10 | 1.08% | 9.16 | 9.42 | 37852 | 3518.53 | 3.62% |
| 2024-03-01 | 9.40 | 9.29 | -0.12 | -1.28% | 9.12 | 9.48 | 42654 | 3946.21 | 4.08% |
| 2024-02-29 | 8.89 | 9.41 | 0.24 | 2.62% | 8.80 | 9.45 | 67129 | 6192.75 | 6.42% |
| 2024-02-28 | 10.35 | 9.17 | -1.39 | -13.16% | 9.13 | 10.49 | 112096 | 11117.20 | 10.72% |
| 2024-02-27 | 9.84 | 10.56 | 0.98 | 10.23% | 9.65 | 11.41 | 95489 | 10115.86 | 9.13% |
| 2024-02-26 | 9.39 | 9.58 | 0.32 | 3.46% | 9.16 | 9.89 | 55582 | 5290.20 | 5.32% |
| 2024-02-23 | 9.01 | 9.26 | 0.42 | 4.75% | 8.84 | 9.28 | 41803 | 3788.24 | 4.00% |
| 2024-02-22 | 8.67 | 8.84 | 0.34 | 4.00% | 8.44 | 8.85 | 41348 | 3592.96 | 3.95% |
| 2024-02-21 | 8.30 | 8.50 | 0.16 | 1.92% | 8.19 | 8.78 | 54131 | 4634.64 | 5.18% |
| 2024-02-20 | 8.10 | 8.34 | 0.29 | 3.60% | 7.91 | 8.41 | 49145 | 4036.40 | 4.70% |
| 2024-02-19 | 7.80 | 8.05 | 0.20 | 2.55% | 7.65 | 8.22 | 58881 | 4716.13 | 5.63% |
| 2024-02-08 | 7.26 | 7.85 | 0.55 | 7.53% | 6.62 | 7.92 | 89700 | 6468.75 | 8.58% |
| 2024-02-07 | 8.49 | 7.30 | -1.07 | -12.78% | 7.11 | 8.54 | 72612 | 5538.84 | 6.94% |
| 2024-02-06 | 8.54 | 8.37 | -0.24 | -2.79% | 7.57 | 8.71 | 56504 | 4556.78 | 5.40% |
| 2024-02-05 | 9.97 | 8.61 | -1.60 | -15.67% | 8.35 | 10.16 | 54986 | 4923.54 | 5.26% |
| 2024-02-02 | 10.75 | 10.21 | -0.45 | -4.22% | 9.82 | 11.10 | 32020 | 3345.06 | 3.06% |
| 2024-02-01 | 10.72 | 10.66 | -0.29 | -2.65% | 10.41 | 11.39 | 23657 | 2524.77 | 2.26% |
| 2024-01-31 | 11.39 | 10.95 | -0.70 | -6.01% | 10.89 | 11.99 | 20487 | 2301.68 | 1.96% |
| 2024-01-30 | 12.10 | 11.65 | -0.52 | -4.27% | 11.60 | 12.16 | 16304 | 1937.54 | 1.56% |
| 2024-01-29 | 12.72 | 12.17 | -0.49 | -3.87% | 12.12 | 12.87 | 15418 | 1911.14 | 1.47% |