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 | 8.15 | 8.10 | -0.07 | -0.86% | 7.90 | 8.20 | 45797 | 3661.46 | 1.35% |
| 2024-05-09 | 8.11 | 8.17 | 0.00 | 0.00% | 8.11 | 8.42 | 53407 | 4402.85 | 1.57% |
| 2024-05-08 | 8.32 | 8.17 | -0.25 | -2.97% | 8.15 | 8.45 | 53326 | 4413.04 | 1.57% |
| 2024-05-07 | 12.03 | 11.92 | -0.26 | -2.13% | 11.86 | 12.15 | 39338 | 4721.32 | 1.62% |
| 2024-05-06 | 12.64 | 12.18 | 0.14 | 1.16% | 11.91 | 12.74 | 63311 | 7722.77 | 2.60% |
| 2024-04-30 | 11.95 | 12.04 | 0.14 | 1.18% | 11.75 | 12.09 | 37289 | 4457.79 | 1.53% |
| 2024-04-29 | 11.96 | 11.90 | 0.28 | 2.41% | 11.63 | 12.10 | 46258 | 5504.77 | 1.90% |
| 2024-04-26 | 11.71 | 11.62 | -0.18 | -1.53% | 11.50 | 11.74 | 34130 | 3962.51 | 1.40% |
| 2024-04-25 | 11.44 | 11.80 | 0.36 | 3.15% | 11.23 | 11.90 | 45803 | 5299.60 | 1.88% |
| 2024-04-24 | 11.49 | 11.44 | -0.05 | -0.44% | 11.13 | 11.67 | 37861 | 4318.73 | 1.56% |
| 2024-04-23 | 11.22 | 11.49 | -0.40 | -3.36% | 11.20 | 11.70 | 56564 | 6436.48 | 2.33% |
| 2024-04-22 | 11.97 | 11.89 | 0.15 | 1.28% | 11.66 | 12.45 | 114300 | 13715.68 | 4.70% |
| 2024-04-19 | 10.71 | 11.74 | 1.07 | 10.03% | 10.71 | 11.74 | 25816 | 2993.80 | 1.06% |
| 2024-04-18 | 10.60 | 10.67 | 0.11 | 1.04% | 10.29 | 11.09 | 29402 | 3140.33 | 1.21% |
| 2024-04-17 | 10.10 | 10.56 | 0.28 | 2.72% | 10.10 | 10.83 | 37843 | 3998.59 | 1.56% |
| 2024-04-16 | 11.34 | 10.28 | -1.14 | -9.98% | 10.28 | 11.34 | 53852 | 5725.93 | 2.21% |
| 2024-04-15 | 10.98 | 11.42 | 0.32 | 2.88% | 10.65 | 11.50 | 69477 | 7741.88 | 2.86% |
| 2024-04-12 | 12.44 | 11.10 | -0.32 | -2.80% | 10.95 | 12.44 | 101232 | 11692.17 | 4.16% |
| 2024-04-11 | 10.36 | 11.42 | 1.04 | 10.02% | 10.25 | 11.42 | 41060 | 4499.91 | 1.69% |
| 2024-04-10 | 10.60 | 10.38 | -0.24 | -2.26% | 10.29 | 10.64 | 13861 | 1445.67 | 0.57% |
| 2024-04-09 | 10.47 | 10.62 | 0.15 | 1.43% | 10.44 | 10.68 | 13176 | 1391.91 | 0.54% |
| 2024-04-08 | 10.75 | 10.47 | -0.29 | -2.70% | 10.45 | 10.75 | 17279 | 1830.10 | 0.71% |
| 2024-04-03 | 10.86 | 10.76 | -0.08 | -0.74% | 10.53 | 10.88 | 18557 | 1982.78 | 0.77% |
| 2024-04-02 | 10.48 | 10.84 | 0.24 | 2.26% | 10.48 | 10.84 | 21383 | 2292.41 | 0.88% |
| 2024-04-01 | 10.59 | 10.60 | 0.03 | 0.28% | 10.45 | 10.68 | 22713 | 2392.81 | 0.94% |
| 2024-03-29 | 10.64 | 10.57 | 0.14 | 1.34% | 10.34 | 10.66 | 21386 | 2242.52 | 0.88% |
| 2024-03-28 | 10.53 | 10.43 | -0.09 | -0.86% | 10.36 | 10.64 | 19779 | 2074.21 | 0.82% |
| 2024-03-27 | 10.65 | 10.52 | -0.13 | -1.22% | 10.49 | 10.74 | 16694 | 1771.50 | 0.69% |
| 2024-03-26 | 10.40 | 10.65 | 0.25 | 2.40% | 10.32 | 10.67 | 13569 | 1421.84 | 0.56% |
| 2024-03-25 | 10.57 | 10.40 | -0.27 | -2.53% | 10.36 | 10.78 | 15847 | 1673.66 | 0.65% |
| 2024-03-22 | 10.77 | 10.67 | -0.22 | -2.02% | 10.62 | 10.91 | 16136 | 1728.06 | 0.67% |
| 2024-03-21 | 10.67 | 10.89 | 0.19 | 1.78% | 10.65 | 10.94 | 19232 | 2078.21 | 0.79% |
| 2024-03-20 | 10.64 | 10.70 | 0.04 | 0.38% | 10.63 | 10.82 | 16485 | 1766.39 | 0.68% |
| 2024-03-19 | 10.64 | 10.66 | 0.02 | 0.19% | 10.57 | 10.86 | 19717 | 2109.61 | 0.81% |
| 2024-03-18 | 10.36 | 10.64 | 0.36 | 3.50% | 10.22 | 10.65 | 19924 | 2090.80 | 0.82% |
| 2024-03-15 | 10.08 | 10.28 | 0.12 | 1.18% | 10.05 | 10.31 | 15068 | 1539.29 | 0.62% |
| 2024-03-14 | 10.14 | 10.16 | -0.05 | -0.49% | 10.02 | 10.30 | 16008 | 1625.63 | 0.66% |
| 2024-03-13 | 10.38 | 10.21 | -0.26 | -2.48% | 10.18 | 10.50 | 21664 | 2229.67 | 0.90% |
| 2024-03-12 | 10.24 | 10.47 | 0.18 | 1.75% | 10.05 | 10.57 | 30426 | 3130.86 | 1.26% |
| 2024-03-11 | 10.00 | 10.29 | 0.29 | 2.90% | 10.00 | 10.39 | 23001 | 2352.51 | 0.95% |
| 2024-03-08 | 9.99 | 10.00 | -0.07 | -0.70% | 9.81 | 10.12 | 23434 | 2330.82 | 0.97% |
| 2024-03-07 | 9.82 | 10.07 | 0.40 | 4.14% | 9.77 | 10.20 | 34811 | 3495.52 | 1.44% |
| 2024-03-06 | 9.69 | 9.67 | 0.06 | 0.62% | 9.51 | 9.82 | 10560 | 1024.38 | 0.44% |
| 2024-03-05 | 9.92 | 9.61 | -0.33 | -3.32% | 9.58 | 9.97 | 14612 | 1417.39 | 0.60% |
| 2024-03-04 | 9.68 | 9.94 | 0.26 | 2.69% | 9.62 | 9.97 | 19007 | 1861.85 | 0.79% |
| 2024-03-01 | 9.54 | 9.68 | 0.16 | 1.68% | 9.54 | 9.70 | 20642 | 1989.54 | 0.85% |
| 2024-02-29 | 9.17 | 9.52 | 0.28 | 3.03% | 9.17 | 9.57 | 21974 | 2070.25 | 0.91% |
| 2024-02-28 | 10.15 | 9.24 | -0.88 | -8.70% | 9.20 | 10.36 | 33461 | 3253.06 | 1.38% |
| 2024-02-27 | 9.89 | 10.12 | 0.29 | 2.95% | 9.71 | 10.16 | 16982 | 1708.35 | 0.70% |
| 2024-02-26 | 10.01 | 9.83 | 0.26 | 2.72% | 9.66 | 10.17 | 30391 | 3001.07 | 1.26% |
| 2024-02-23 | 9.43 | 9.57 | 0.21 | 2.24% | 9.28 | 9.64 | 17320 | 1635.70 | 0.72% |
| 2024-02-22 | 9.24 | 9.36 | 0.11 | 1.19% | 9.13 | 9.47 | 15552 | 1441.85 | 0.64% |
| 2024-02-21 | 9.10 | 9.25 | 0.12 | 1.31% | 9.02 | 9.59 | 23476 | 2206.35 | 0.97% |
| 2024-02-20 | 9.00 | 9.13 | 0.07 | 0.77% | 8.81 | 9.15 | 15570 | 1407.24 | 0.64% |
| 2024-02-19 | 8.65 | 9.06 | 0.41 | 4.74% | 8.65 | 9.20 | 32935 | 2975.95 | 1.36% |
| 2024-02-08 | 8.40 | 8.65 | 0.15 | 1.76% | 8.09 | 9.12 | 40417 | 3463.29 | 1.67% |
| 2024-02-07 | 7.80 | 8.50 | 0.48 | 5.99% | 7.33 | 8.52 | 56388 | 4364.22 | 2.33% |
| 2024-02-06 | 7.56 | 8.02 | -0.38 | -4.52% | 7.56 | 8.45 | 57889 | 4530.40 | 2.39% |
| 2024-02-05 | 9.24 | 8.40 | -0.93 | -9.97% | 8.40 | 9.24 | 36963 | 3137.02 | 1.53% |
| 2024-02-02 | 9.95 | 9.33 | -0.57 | -5.76% | 9.01 | 10.25 | 38054 | 3653.01 | 1.57% |