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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.26 | 10.65 | 0.51 | 5.03% | 10.10 | 10.73 | 101110 | 10618.67 | 2.15% |
| 2024-05-08 | 10.13 | 10.14 | 0.02 | 0.20% | 10.06 | 10.34 | 66891 | 6830.53 | 1.43% |
| 2024-05-07 | 10.10 | 10.12 | 0.02 | 0.20% | 9.95 | 10.20 | 76131 | 7686.09 | 1.62% |
| 2024-05-06 | 10.03 | 10.10 | 0.10 | 1.00% | 9.98 | 10.20 | 130447 | 13137.90 | 2.78% |
| 2024-04-30 | 9.56 | 10.00 | 0.50 | 5.26% | 9.55 | 10.28 | 155242 | 15411.00 | 3.31% |
| 2024-04-29 | 9.68 | 9.50 | -0.12 | -1.25% | 9.33 | 9.68 | 136911 | 12956.44 | 2.92% |
| 2024-04-26 | 9.98 | 9.62 | 0.55 | 6.06% | 9.55 | 9.98 | 194087 | 18964.33 | 4.14% |
| 2024-04-25 | 8.86 | 9.07 | 0.12 | 1.34% | 8.86 | 9.17 | 54918 | 4972.12 | 1.17% |
| 2024-04-24 | 8.59 | 8.95 | 0.39 | 4.56% | 8.49 | 9.40 | 63101 | 5648.45 | 1.34% |
| 2024-04-23 | 8.27 | 8.56 | 0.28 | 3.38% | 8.11 | 8.74 | 36133 | 3087.23 | 0.77% |
| 2024-04-22 | 8.17 | 8.28 | 0.00 | 0.00% | 8.02 | 8.39 | 27641 | 2284.77 | 0.59% |
| 2024-04-19 | 8.39 | 8.28 | -0.22 | -2.59% | 8.01 | 8.49 | 31261 | 2584.70 | 0.67% |
| 2024-04-18 | 8.50 | 8.50 | 0.04 | 0.47% | 8.40 | 9.00 | 44653 | 3836.40 | 0.95% |
| 2024-04-17 | 7.98 | 8.46 | 0.77 | 10.01% | 7.90 | 8.46 | 25230 | 2093.06 | 0.54% |
| 2024-04-16 | 8.35 | 7.69 | -0.81 | -9.53% | 7.69 | 8.45 | 44976 | 3547.11 | 0.96% |
| 2024-04-15 | 8.87 | 8.50 | -0.46 | -5.13% | 8.30 | 8.95 | 32531 | 2790.09 | 0.69% |
| 2024-04-12 | 8.88 | 8.96 | 0.00 | 0.00% | 8.88 | 9.16 | 23394 | 2117.37 | 0.50% |
| 2024-04-11 | 9.04 | 8.96 | -0.10 | -1.10% | 8.83 | 9.12 | 20103 | 1811.52 | 0.43% |
| 2024-04-10 | 9.26 | 9.06 | -0.20 | -2.16% | 8.95 | 9.30 | 21809 | 1978.62 | 0.46% |
| 2024-04-09 | 9.18 | 9.26 | 0.10 | 1.09% | 9.13 | 9.28 | 18101 | 1664.97 | 0.39% |
| 2024-04-08 | 9.13 | 9.16 | -0.09 | -0.97% | 9.13 | 9.50 | 37378 | 3472.23 | 0.80% |
| 2024-04-03 | 9.35 | 9.25 | -0.05 | -0.54% | 9.12 | 9.50 | 32876 | 3044.95 | 0.70% |
| 2024-04-02 | 9.30 | 9.30 | 0.00 | 0.00% | 9.24 | 9.36 | 22572 | 2100.68 | 0.48% |
| 2024-04-01 | 9.17 | 9.30 | 0.10 | 1.09% | 9.17 | 9.38 | 21654 | 2013.86 | 0.46% |
| 2024-03-29 | 8.99 | 9.20 | 0.21 | 2.34% | 8.93 | 9.24 | 31111 | 2837.18 | 0.66% |
| 2024-03-28 | 8.73 | 8.99 | 0.17 | 1.93% | 8.73 | 9.08 | 24024 | 2151.10 | 0.51% |
| 2024-03-27 | 9.02 | 8.82 | -0.28 | -3.08% | 8.82 | 9.18 | 25278 | 2276.54 | 0.54% |
| 2024-03-26 | 8.99 | 9.10 | 0.09 | 1.00% | 8.96 | 9.19 | 33830 | 3078.81 | 0.72% |
| 2024-03-25 | 9.26 | 9.01 | -0.25 | -2.70% | 9.01 | 9.33 | 32837 | 3014.96 | 0.70% |
| 2024-03-22 | 9.34 | 9.26 | -0.10 | -1.07% | 9.18 | 9.40 | 39225 | 3651.87 | 0.84% |
| 2024-03-21 | 9.32 | 9.36 | 0.09 | 0.97% | 9.19 | 9.48 | 33366 | 3112.49 | 0.71% |
| 2024-03-20 | 9.26 | 9.27 | 0.07 | 0.76% | 9.18 | 9.33 | 23441 | 2169.55 | 0.50% |
| 2024-03-19 | 9.16 | 9.20 | 0.04 | 0.44% | 9.05 | 9.28 | 29075 | 2668.83 | 0.62% |
| 2024-03-18 | 8.95 | 9.16 | 0.26 | 2.92% | 8.83 | 9.19 | 38094 | 3459.35 | 0.81% |
| 2024-03-15 | 8.69 | 8.90 | 0.15 | 1.71% | 8.69 | 8.91 | 28650 | 2526.97 | 0.61% |
| 2024-03-14 | 8.79 | 8.75 | -0.03 | -0.34% | 8.63 | 8.82 | 21735 | 1898.33 | 0.46% |
| 2024-03-13 | 8.78 | 8.78 | -0.02 | -0.23% | 8.70 | 8.85 | 22291 | 1957.68 | 0.47% |
| 2024-03-12 | 8.51 | 8.80 | 0.29 | 3.41% | 8.50 | 8.82 | 30023 | 2599.56 | 0.64% |
| 2024-03-11 | 8.33 | 8.51 | 0.17 | 2.04% | 8.28 | 8.52 | 25592 | 2158.36 | 0.55% |
| 2024-03-08 | 8.26 | 8.34 | 0.00 | 0.00% | 8.24 | 8.38 | 19877 | 1649.94 | 0.42% |
| 2024-03-07 | 8.33 | 8.34 | 0.04 | 0.48% | 8.27 | 8.50 | 26939 | 2258.77 | 0.57% |
| 2024-03-06 | 8.32 | 8.30 | 0.03 | 0.36% | 8.20 | 8.39 | 22870 | 1899.88 | 0.49% |
| 2024-03-05 | 8.42 | 8.27 | -0.17 | -2.01% | 8.17 | 8.42 | 25587 | 2115.29 | 0.55% |
| 2024-03-04 | 8.38 | 8.44 | 0.06 | 0.72% | 8.21 | 8.45 | 31829 | 2655.82 | 0.68% |
| 2024-03-01 | 8.38 | 8.38 | 0.03 | 0.36% | 8.28 | 8.48 | 26414 | 2206.75 | 0.56% |
| 2024-02-29 | 8.01 | 8.35 | 0.27 | 3.34% | 7.94 | 8.35 | 41912 | 3457.22 | 0.89% |
| 2024-02-28 | 8.99 | 8.08 | -0.86 | -9.62% | 8.05 | 9.06 | 90454 | 7699.49 | 1.93% |
| 2024-02-27 | 8.54 | 8.94 | 0.39 | 4.56% | 8.47 | 8.96 | 37963 | 3340.34 | 0.81% |
| 2024-02-26 | 8.33 | 8.55 | 0.24 | 2.89% | 8.22 | 8.70 | 39843 | 3392.70 | 0.85% |
| 2024-02-23 | 7.88 | 8.31 | 0.43 | 5.46% | 7.88 | 8.37 | 39164 | 3175.30 | 0.83% |
| 2024-02-22 | 7.77 | 7.88 | 0.07 | 0.90% | 7.69 | 7.98 | 36011 | 2826.84 | 0.77% |
| 2024-02-21 | 7.56 | 7.81 | 0.19 | 2.49% | 7.56 | 8.10 | 42531 | 3355.04 | 0.91% |
| 2024-02-20 | 7.52 | 7.62 | 0.09 | 1.20% | 7.36 | 7.64 | 28816 | 2171.10 | 0.61% |
| 2024-02-19 | 7.24 | 7.53 | 0.42 | 5.91% | 7.22 | 7.60 | 53673 | 3999.16 | 1.14% |
| 2024-02-08 | 6.46 | 7.11 | 0.64 | 9.89% | 6.36 | 7.12 | 72272 | 4861.98 | 1.54% |
| 2024-02-07 | 6.94 | 6.47 | -0.53 | -7.57% | 6.31 | 7.10 | 83134 | 5459.48 | 1.77% |
| 2024-02-06 | 7.04 | 7.00 | -0.34 | -4.63% | 6.61 | 7.30 | 78745 | 5386.97 | 1.68% |
| 2024-02-05 | 7.95 | 7.34 | -0.82 | -10.05% | 7.34 | 8.10 | 63907 | 4760.05 | 1.36% |
| 2024-02-02 | 8.36 | 8.16 | -0.27 | -3.20% | 7.91 | 8.61 | 56957 | 4641.58 | 1.21% |
| 2024-02-01 | 8.51 | 8.43 | -0.26 | -2.99% | 8.30 | 8.68 | 30096 | 2549.86 | 0.64% |
| 2024-01-31 | 9.08 | 8.69 | -0.42 | -4.61% | 8.62 | 9.16 | 31242 | 2762.19 | 0.67% |