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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 10.07 | 10.04 | -0.04 | -0.40% | 9.85 | 10.15 | 33412 | 3331.95 | 5.06% |
| 2024-05-09 | 10.22 | 10.08 | -0.22 | -2.14% | 10.02 | 10.48 | 55198 | 5630.80 | 8.36% |
| 2024-05-08 | 10.50 | 10.30 | -0.37 | -3.47% | 10.23 | 10.58 | 43543 | 4522.66 | 6.59% |
| 2024-05-07 | 10.50 | 10.67 | -0.33 | -3.00% | 10.40 | 10.81 | 65293 | 6861.46 | 9.88% |
| 2024-05-06 | 9.80 | 11.00 | 1.67 | 17.90% | 9.46 | 11.00 | 78753 | 8177.04 | 11.92% |
| 2024-04-30 | 9.51 | 9.33 | -0.21 | -2.20% | 9.26 | 9.65 | 18852 | 1766.29 | 2.85% |
| 2024-04-29 | 8.81 | 9.54 | 0.81 | 9.28% | 8.81 | 9.62 | 42040 | 3929.10 | 6.36% |
| 2024-04-26 | 8.88 | 8.73 | -0.25 | -2.78% | 8.68 | 9.09 | 23448 | 2059.63 | 3.55% |
| 2024-04-25 | 8.63 | 8.98 | 0.35 | 4.06% | 8.60 | 9.00 | 27017 | 2401.66 | 4.09% |
| 2024-04-24 | 8.27 | 8.63 | 0.36 | 4.35% | 8.23 | 8.70 | 22849 | 1938.64 | 3.46% |
| 2024-04-23 | 8.01 | 8.27 | 0.31 | 3.89% | 7.93 | 8.50 | 23966 | 1957.51 | 3.63% |
| 2024-04-22 | 7.75 | 7.96 | 0.05 | 0.63% | 7.72 | 8.16 | 17096 | 1354.15 | 2.59% |
| 2024-04-19 | 8.00 | 7.91 | -0.06 | -0.75% | 7.72 | 8.05 | 15103 | 1195.73 | 2.29% |
| 2024-04-18 | 8.04 | 7.97 | -0.07 | -0.87% | 7.83 | 8.28 | 12966 | 1037.50 | 1.96% |
| 2024-04-17 | 7.36 | 8.04 | 0.61 | 8.21% | 7.36 | 8.08 | 20983 | 1658.33 | 3.18% |
| 2024-04-16 | 8.23 | 7.43 | -0.74 | -9.06% | 7.24 | 8.23 | 23919 | 1790.71 | 3.62% |
| 2024-04-15 | 9.11 | 8.17 | -0.85 | -9.42% | 7.96 | 9.16 | 33020 | 2743.96 | 5.00% |
| 2024-04-12 | 8.95 | 9.02 | -0.01 | -0.11% | 8.95 | 9.24 | 12037 | 1095.21 | 1.82% |
| 2024-04-11 | 8.99 | 9.03 | 0.03 | 0.33% | 8.85 | 9.23 | 14199 | 1289.29 | 2.15% |
| 2024-04-10 | 9.20 | 9.00 | -0.29 | -3.12% | 8.82 | 9.36 | 15989 | 1448.43 | 2.42% |
| 2024-04-09 | 8.98 | 9.29 | 0.23 | 2.54% | 8.98 | 9.35 | 16237 | 1497.80 | 2.46% |
| 2024-04-08 | 9.68 | 9.06 | -0.45 | -4.73% | 9.02 | 9.68 | 19512 | 1804.61 | 2.95% |
| 2024-04-03 | 9.64 | 9.51 | -0.12 | -1.25% | 9.40 | 9.75 | 13664 | 1301.38 | 2.07% |
| 2024-04-02 | 9.46 | 9.63 | 0.16 | 1.69% | 9.45 | 9.79 | 23412 | 2259.61 | 3.54% |
| 2024-04-01 | 9.28 | 9.47 | 0.33 | 3.61% | 9.17 | 9.48 | 15985 | 1503.73 | 2.42% |
| 2024-03-29 | 9.15 | 9.14 | -0.01 | -0.11% | 9.06 | 9.28 | 13033 | 1193.73 | 1.97% |
| 2024-03-28 | 8.96 | 9.15 | 0.32 | 3.62% | 8.82 | 9.21 | 13012 | 1180.79 | 1.97% |
| 2024-03-27 | 9.01 | 8.83 | -0.27 | -2.97% | 8.83 | 9.14 | 14879 | 1341.06 | 2.25% |
| 2024-03-26 | 9.04 | 9.10 | -0.02 | -0.22% | 8.90 | 9.29 | 18776 | 1705.21 | 2.84% |
| 2024-03-25 | 9.38 | 9.12 | -0.32 | -3.39% | 9.09 | 9.50 | 20612 | 1910.71 | 3.12% |
| 2024-03-22 | 9.73 | 9.44 | -0.26 | -2.68% | 9.40 | 9.73 | 13590 | 1293.99 | 2.06% |
| 2024-03-21 | 9.66 | 9.70 | 0.04 | 0.41% | 9.48 | 9.76 | 17209 | 1657.85 | 2.60% |
| 2024-03-20 | 9.55 | 9.66 | 0.11 | 1.15% | 9.50 | 9.68 | 13859 | 1332.71 | 2.10% |
| 2024-03-19 | 9.59 | 9.55 | -0.10 | -1.04% | 9.47 | 9.75 | 17594 | 1688.34 | 2.66% |
| 2024-03-18 | 9.60 | 9.65 | 0.41 | 4.44% | 9.32 | 9.73 | 30284 | 2890.39 | 4.58% |
| 2024-03-15 | 8.95 | 9.24 | 0.16 | 1.76% | 8.95 | 9.36 | 17183 | 1580.36 | 2.60% |
| 2024-03-14 | 9.05 | 9.08 | 0.01 | 0.11% | 8.93 | 9.16 | 14594 | 1320.18 | 2.21% |
| 2024-03-13 | 9.16 | 9.07 | -0.13 | -1.41% | 9.01 | 9.25 | 16996 | 1548.90 | 2.57% |
| 2024-03-12 | 8.91 | 9.20 | 0.31 | 3.49% | 8.87 | 9.49 | 28428 | 2622.84 | 4.30% |
| 2024-03-11 | 8.85 | 8.89 | 0.22 | 2.54% | 8.62 | 8.91 | 15415 | 1362.43 | 2.33% |
| 2024-03-08 | 8.78 | 8.67 | 0.07 | 0.81% | 8.57 | 8.78 | 10432 | 903.07 | 1.58% |
| 2024-03-07 | 8.70 | 8.60 | -0.10 | -1.15% | 8.56 | 8.91 | 12864 | 1125.75 | 1.95% |
| 2024-03-06 | 8.51 | 8.70 | 0.19 | 2.23% | 8.38 | 8.76 | 14215 | 1225.56 | 2.15% |
| 2024-03-05 | 8.80 | 8.51 | -0.28 | -3.19% | 8.51 | 8.80 | 15678 | 1348.69 | 2.37% |
| 2024-03-04 | 8.86 | 8.79 | -0.07 | -0.79% | 8.56 | 8.94 | 16379 | 1429.19 | 2.48% |
| 2024-03-01 | 8.67 | 8.86 | 0.16 | 1.84% | 8.59 | 8.95 | 20457 | 1788.69 | 3.10% |
| 2024-02-29 | 8.22 | 8.70 | 0.37 | 4.44% | 8.04 | 8.76 | 22574 | 1936.28 | 3.42% |
| 2024-02-28 | 9.26 | 8.33 | -0.92 | -9.95% | 8.32 | 9.50 | 37492 | 3356.32 | 5.68% |
| 2024-02-27 | 9.18 | 9.25 | 0.08 | 0.87% | 8.90 | 9.28 | 26065 | 2371.93 | 3.95% |
| 2024-02-26 | 8.66 | 9.17 | 0.48 | 5.52% | 8.66 | 9.35 | 33902 | 3054.06 | 5.13% |
| 2024-02-23 | 8.24 | 8.69 | 0.45 | 5.46% | 8.18 | 8.78 | 36569 | 3110.09 | 5.54% |
| 2024-02-22 | 8.10 | 8.24 | 0.08 | 0.98% | 7.97 | 8.26 | 33107 | 2690.83 | 5.01% |
| 2024-02-21 | 7.50 | 8.16 | 0.50 | 6.53% | 7.50 | 8.46 | 41619 | 3372.98 | 6.30% |
| 2024-02-20 | 7.69 | 7.66 | 0.16 | 2.13% | 7.42 | 7.72 | 24879 | 1889.24 | 3.77% |
| 2024-02-19 | 7.12 | 7.50 | 0.51 | 7.30% | 7.12 | 7.70 | 43369 | 3257.97 | 6.56% |
| 2024-02-08 | 6.20 | 6.99 | 0.72 | 11.48% | 5.85 | 7.10 | 44040 | 2870.95 | 6.67% |
| 2024-02-07 | 7.18 | 6.27 | -0.85 | -11.94% | 6.16 | 7.18 | 46751 | 3032.99 | 7.08% |
| 2024-02-06 | 6.72 | 7.12 | 0.20 | 2.89% | 6.21 | 7.38 | 44308 | 2993.30 | 6.71% |
| 2024-02-05 | 8.24 | 6.92 | -1.39 | -16.73% | 6.77 | 8.25 | 38320 | 2751.93 | 5.80% |
| 2024-02-02 | 8.80 | 8.31 | -0.73 | -8.08% | 7.92 | 9.09 | 32762 | 2799.91 | 4.96% |
| 2024-02-01 | 8.90 | 9.04 | 0.15 | 1.69% | 8.38 | 9.07 | 30263 | 2666.25 | 4.58% |