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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.99 | 9.74 | -0.26 | -2.60% | 9.73 | 10.04 | 94474 | 9304.51 | 4.02% |
| 2024-05-07 | 10.00 | 10.06 | 0.08 | 0.80% | 9.86 | 10.08 | 118949 | 11859.59 | 5.06% |
| 2024-05-06 | 9.80 | 9.98 | 0.28 | 2.89% | 9.71 | 10.00 | 132179 | 13093.71 | 5.62% |
| 2024-04-30 | 10.05 | 9.70 | -0.29 | -2.90% | 9.56 | 10.06 | 154486 | 15025.45 | 6.57% |
| 2024-04-29 | 9.43 | 9.99 | 0.06 | 0.60% | 9.39 | 10.34 | 230370 | 22688.63 | 9.79% |
| 2024-04-26 | 9.70 | 9.93 | 0.13 | 1.33% | 9.59 | 9.98 | 187056 | 18363.00 | 7.95% |
| 2024-04-25 | 9.39 | 9.80 | 0.35 | 3.70% | 9.26 | 10.09 | 225636 | 22078.15 | 9.59% |
| 2024-04-24 | 9.26 | 9.45 | 0.13 | 1.39% | 9.14 | 9.45 | 154155 | 14406.30 | 6.55% |
| 2024-04-23 | 9.20 | 9.32 | 0.00 | 0.00% | 8.91 | 9.47 | 172027 | 15843.78 | 7.31% |
| 2024-04-22 | 9.86 | 9.32 | -0.80 | -7.91% | 9.20 | 10.34 | 265901 | 25592.56 | 11.31% |
| 2024-04-19 | 10.11 | 10.12 | -0.91 | -8.25% | 9.93 | 10.53 | 348018 | 35636.71 | 14.80% |
| 2024-04-18 | 10.21 | 11.03 | 0.10 | 0.91% | 10.13 | 11.87 | 532028 | 57268.59 | 22.62% |
| 2024-04-17 | 9.66 | 10.93 | 0.99 | 9.96% | 9.66 | 10.93 | 367380 | 37637.99 | 15.62% |
| 2024-04-16 | 9.94 | 9.94 | -1.10 | -9.96% | 9.94 | 9.94 | 14960 | 1487.02 | 0.64% |
| 2024-04-15 | 11.04 | 11.04 | -1.23 | -10.02% | 11.04 | 11.04 | 12178 | 1344.45 | 0.52% |
| 2024-04-12 | 12.27 | 12.27 | -1.36 | -9.98% | 12.27 | 12.27 | 13986 | 1716.08 | 0.59% |
| 2024-04-11 | 15.50 | 13.63 | -1.51 | -9.97% | 13.63 | 16.65 | 466775 | 67814.34 | 19.85% |
| 2024-04-10 | 14.95 | 15.14 | 1.38 | 10.03% | 14.66 | 15.14 | 450005 | 67840.09 | 19.13% |
| 2024-04-09 | 13.76 | 13.76 | 1.25 | 9.99% | 13.76 | 13.76 | 99693 | 13717.75 | 4.24% |
| 2024-04-08 | 12.51 | 12.51 | 1.14 | 10.03% | 12.51 | 12.51 | 23168 | 2898.26 | 0.99% |
| 2024-04-03 | 11.37 | 11.37 | 1.03 | 9.96% | 11.30 | 11.37 | 76494 | 8697.29 | 3.25% |
| 2024-04-02 | 9.69 | 10.34 | 0.94 | 10.00% | 9.69 | 10.34 | 47498 | 4813.19 | 2.02% |
| 2024-04-01 | 9.13 | 9.40 | 0.23 | 2.51% | 9.02 | 9.40 | 52707 | 4858.49 | 2.24% |
| 2024-03-29 | 8.90 | 9.17 | 0.20 | 2.23% | 8.87 | 9.17 | 27917 | 2540.35 | 1.19% |
| 2024-03-28 | 8.65 | 8.97 | 0.21 | 2.40% | 8.61 | 9.07 | 28330 | 2526.76 | 1.20% |
| 2024-03-27 | 9.00 | 8.76 | -0.18 | -2.01% | 8.75 | 9.15 | 32166 | 2872.41 | 1.37% |
| 2024-03-26 | 8.82 | 8.94 | 0.12 | 1.36% | 8.75 | 9.03 | 28994 | 2578.21 | 1.23% |
| 2024-03-25 | 9.09 | 8.82 | -0.27 | -2.97% | 8.82 | 9.16 | 30585 | 2743.26 | 1.30% |
| 2024-03-22 | 9.28 | 9.09 | -0.17 | -1.84% | 9.00 | 9.28 | 35768 | 3264.88 | 1.52% |
| 2024-03-21 | 9.22 | 9.26 | 0.04 | 0.43% | 9.07 | 9.40 | 50677 | 4672.81 | 2.15% |
| 2024-03-20 | 9.12 | 9.22 | 0.10 | 1.10% | 9.00 | 9.45 | 52287 | 4813.85 | 2.22% |
| 2024-03-19 | 8.99 | 9.12 | 0.12 | 1.33% | 8.95 | 9.20 | 51441 | 4671.98 | 2.19% |
| 2024-03-18 | 8.92 | 9.00 | 0.09 | 1.01% | 8.83 | 9.00 | 46070 | 4107.42 | 1.96% |
| 2024-03-15 | 8.87 | 8.91 | -0.07 | -0.78% | 8.75 | 8.93 | 43053 | 3803.48 | 1.83% |
| 2024-03-14 | 9.10 | 8.98 | -0.22 | -2.39% | 8.78 | 9.14 | 69326 | 6218.83 | 2.95% |
| 2024-03-13 | 8.79 | 9.20 | 0.42 | 4.78% | 8.70 | 9.43 | 105079 | 9491.19 | 4.47% |
| 2024-03-12 | 8.65 | 8.78 | 0.08 | 0.92% | 8.61 | 8.92 | 56326 | 4934.93 | 2.39% |
| 2024-03-11 | 8.75 | 8.70 | -0.05 | -0.57% | 8.61 | 8.99 | 74415 | 6511.78 | 3.16% |
| 2024-03-08 | 8.30 | 8.75 | 0.28 | 3.31% | 8.30 | 8.87 | 98233 | 8430.74 | 4.18% |
| 2024-03-07 | 9.00 | 8.47 | -0.15 | -1.74% | 8.32 | 9.40 | 135775 | 11957.68 | 5.77% |
| 2024-03-06 | 7.88 | 8.62 | 0.78 | 9.95% | 7.80 | 8.62 | 73579 | 6116.65 | 3.13% |
| 2024-03-05 | 8.10 | 7.84 | -0.28 | -3.45% | 7.83 | 8.10 | 28505 | 2249.43 | 1.21% |
| 2024-03-04 | 8.17 | 8.12 | -0.02 | -0.25% | 7.88 | 8.23 | 28913 | 2327.37 | 1.23% |
| 2024-03-01 | 8.15 | 8.14 | 0.10 | 1.24% | 8.02 | 8.20 | 25584 | 2072.78 | 1.09% |
| 2024-02-29 | 7.66 | 8.04 | 0.24 | 3.08% | 7.63 | 8.12 | 41701 | 3320.33 | 1.77% |
| 2024-02-28 | 8.52 | 7.80 | -0.71 | -8.34% | 7.77 | 8.77 | 63812 | 5276.65 | 2.71% |
| 2024-02-27 | 8.35 | 8.51 | 0.14 | 1.67% | 8.15 | 8.54 | 37366 | 3129.87 | 1.59% |
| 2024-02-26 | 8.16 | 8.37 | 0.34 | 4.23% | 8.08 | 8.61 | 59194 | 4945.58 | 2.52% |
| 2024-02-23 | 7.75 | 8.03 | 0.29 | 3.75% | 7.75 | 8.04 | 37856 | 2998.17 | 1.61% |
| 2024-02-22 | 7.45 | 7.74 | 0.27 | 3.61% | 7.40 | 7.74 | 34914 | 2654.79 | 1.48% |
| 2024-02-21 | 7.22 | 7.47 | 0.11 | 1.49% | 7.22 | 7.69 | 43925 | 3311.30 | 1.87% |
| 2024-02-20 | 7.23 | 7.36 | 0.14 | 1.94% | 7.00 | 7.42 | 41701 | 3027.95 | 1.77% |
| 2024-02-19 | 7.02 | 7.22 | 0.54 | 8.08% | 6.81 | 7.26 | 56040 | 3981.96 | 2.38% |
| 2024-02-08 | 6.21 | 6.68 | 0.48 | 7.74% | 5.92 | 6.70 | 65497 | 4187.15 | 2.78% |
| 2024-02-07 | 6.91 | 6.20 | -0.67 | -9.75% | 6.18 | 7.00 | 80073 | 5098.26 | 3.40% |
| 2024-02-06 | 6.71 | 6.87 | -0.39 | -5.37% | 6.53 | 7.28 | 81936 | 5491.05 | 3.48% |
| 2024-02-05 | 7.97 | 7.26 | -0.81 | -10.04% | 7.26 | 7.98 | 46141 | 3380.95 | 1.96% |
| 2024-02-02 | 8.69 | 8.07 | -0.52 | -6.05% | 7.73 | 8.70 | 45466 | 3695.54 | 1.93% |
| 2024-02-01 | 8.72 | 8.59 | -0.25 | -2.83% | 8.28 | 8.88 | 32466 | 2763.04 | 1.38% |
| 2024-01-31 | 9.37 | 8.84 | -0.50 | -5.35% | 8.81 | 9.39 | 36397 | 3279.41 | 1.55% |
| 2024-01-30 | 9.68 | 9.34 | -0.35 | -3.61% | 9.31 | 9.68 | 29411 | 2784.21 | 1.25% |
| 2024-01-29 | 10.36 | 9.69 | -0.72 | -6.92% | 9.65 | 10.41 | 42201 | 4161.29 | 1.79% |