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 | 9.33 | 9.73 | 0.36 | 3.84% | 9.31 | 9.98 | 368785 | 35569.18 | 10.88% |
| 2024-05-09 | 9.27 | 9.37 | 0.04 | 0.43% | 9.17 | 9.53 | 193201 | 18086.08 | 5.70% |
| 2024-05-08 | 9.29 | 9.33 | 0.03 | 0.32% | 9.21 | 9.75 | 303638 | 28731.27 | 8.96% |
| 2024-05-07 | 9.24 | 9.30 | 0.06 | 0.65% | 9.17 | 9.36 | 194116 | 17991.32 | 5.73% |
| 2024-05-06 | 8.85 | 9.24 | 0.42 | 4.76% | 8.84 | 9.38 | 259060 | 23679.31 | 7.64% |
| 2024-04-30 | 8.95 | 8.82 | -0.10 | -1.12% | 8.76 | 9.05 | 145539 | 12886.37 | 4.29% |
| 2024-04-29 | 8.58 | 8.92 | 0.35 | 4.08% | 8.57 | 9.05 | 226183 | 20001.30 | 6.67% |
| 2024-04-26 | 8.43 | 8.57 | -0.05 | -0.58% | 8.33 | 8.63 | 172716 | 14688.48 | 5.10% |
| 2024-04-25 | 8.20 | 8.62 | 0.42 | 5.12% | 8.11 | 8.68 | 226974 | 19184.47 | 6.70% |
| 2024-04-24 | 8.13 | 8.20 | 0.04 | 0.49% | 8.12 | 8.30 | 113444 | 9305.47 | 3.35% |
| 2024-04-23 | 8.41 | 8.16 | -0.22 | -2.63% | 8.11 | 8.45 | 152222 | 12558.32 | 4.49% |
| 2024-04-22 | 8.48 | 8.38 | -0.20 | -2.33% | 8.32 | 8.67 | 139609 | 11805.95 | 4.12% |
| 2024-04-19 | 8.20 | 8.58 | 0.22 | 2.63% | 8.20 | 9.00 | 231235 | 19880.11 | 6.82% |
| 2024-04-18 | 8.75 | 8.36 | -0.51 | -5.75% | 8.30 | 8.90 | 288719 | 24562.23 | 8.52% |
| 2024-04-17 | 8.10 | 8.87 | 0.01 | 0.11% | 8.10 | 9.12 | 298109 | 26198.97 | 8.80% |
| 2024-04-16 | 9.39 | 8.86 | -0.98 | -9.96% | 8.86 | 9.67 | 277735 | 25404.89 | 8.20% |
| 2024-04-15 | 9.46 | 9.84 | 0.37 | 3.91% | 9.28 | 10.42 | 449818 | 45384.41 | 13.27% |
| 2024-04-12 | 10.03 | 9.47 | -0.55 | -5.49% | 9.28 | 10.11 | 336745 | 32548.31 | 9.94% |
| 2024-04-11 | 9.91 | 10.02 | -0.20 | -1.96% | 9.66 | 10.20 | 348145 | 34726.20 | 10.27% |
| 2024-04-10 | 9.70 | 10.22 | 0.40 | 4.07% | 9.65 | 10.58 | 510098 | 51866.04 | 15.05% |
| 2024-04-09 | 9.98 | 9.82 | -0.36 | -3.54% | 9.72 | 10.99 | 590793 | 60099.16 | 17.43% |
| 2024-04-08 | 9.19 | 10.18 | 0.93 | 10.05% | 9.10 | 10.18 | 479859 | 47215.01 | 14.16% |
| 2024-04-03 | 9.17 | 9.25 | -0.09 | -0.96% | 9.14 | 9.41 | 188633 | 17443.04 | 5.57% |
| 2024-04-02 | 8.96 | 9.34 | 0.38 | 4.24% | 8.93 | 9.61 | 327054 | 30394.98 | 9.65% |
| 2024-04-01 | 8.86 | 8.96 | 0.09 | 1.01% | 8.80 | 8.99 | 180734 | 16094.91 | 5.33% |
| 2024-03-29 | 9.00 | 8.87 | -0.23 | -2.53% | 8.80 | 9.20 | 223527 | 20027.80 | 6.60% |
| 2024-03-28 | 9.02 | 9.10 | 0.04 | 0.44% | 8.85 | 9.23 | 259156 | 23527.53 | 7.65% |
| 2024-03-27 | 9.23 | 9.06 | -0.42 | -4.43% | 8.91 | 9.48 | 317601 | 29244.85 | 9.37% |
| 2024-03-26 | 8.78 | 9.48 | 0.52 | 5.80% | 8.63 | 9.86 | 508185 | 46885.87 | 15.00% |
| 2024-03-25 | 8.47 | 8.96 | 0.38 | 4.43% | 8.46 | 9.15 | 369988 | 32767.95 | 10.92% |
| 2024-03-22 | 8.36 | 8.58 | 0.20 | 2.39% | 8.35 | 9.00 | 318174 | 27446.75 | 9.39% |
| 2024-03-21 | 8.38 | 8.38 | -0.06 | -0.71% | 8.31 | 8.49 | 139744 | 11731.97 | 4.12% |
| 2024-03-20 | 8.14 | 8.44 | 0.26 | 3.18% | 8.14 | 8.50 | 212380 | 17725.47 | 6.27% |
| 2024-03-19 | 8.22 | 8.18 | -0.05 | -0.61% | 8.18 | 8.37 | 126825 | 10473.15 | 3.74% |
| 2024-03-18 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.29 | 116443 | 9561.60 | 3.44% |
| 2024-03-15 | 8.13 | 8.19 | 0.01 | 0.12% | 8.11 | 8.28 | 116593 | 9565.45 | 3.44% |
| 2024-03-14 | 8.20 | 8.18 | -0.03 | -0.37% | 8.11 | 8.29 | 129864 | 10655.85 | 3.83% |
| 2024-03-13 | 8.18 | 8.21 | 0.00 | 0.00% | 8.11 | 8.25 | 130156 | 10642.09 | 3.84% |
| 2024-03-12 | 8.44 | 8.21 | -0.24 | -2.84% | 8.18 | 8.44 | 209790 | 17317.91 | 6.19% |
| 2024-03-11 | 8.39 | 8.45 | 0.16 | 1.93% | 8.34 | 8.56 | 200871 | 16952.40 | 5.93% |
| 2024-03-08 | 8.29 | 8.29 | -0.17 | -2.01% | 8.13 | 8.43 | 220975 | 18214.64 | 6.52% |
| 2024-03-07 | 8.02 | 8.46 | 0.38 | 4.70% | 7.88 | 8.68 | 363091 | 30119.42 | 10.71% |
| 2024-03-06 | 7.82 | 8.08 | 0.17 | 2.15% | 7.82 | 8.18 | 228765 | 18412.78 | 6.75% |
| 2024-03-05 | 7.87 | 7.91 | 0.04 | 0.51% | 7.77 | 7.98 | 150346 | 11870.39 | 4.44% |
| 2024-03-04 | 7.88 | 7.87 | -0.01 | -0.13% | 7.65 | 7.91 | 132000 | 10285.59 | 3.90% |
| 2024-03-01 | 7.92 | 7.88 | 0.00 | 0.00% | 7.79 | 8.00 | 167119 | 13145.07 | 4.93% |
| 2024-02-29 | 7.53 | 7.88 | 0.36 | 4.79% | 7.50 | 7.92 | 209914 | 16198.02 | 6.19% |
| 2024-02-28 | 8.09 | 7.52 | -0.49 | -6.12% | 7.50 | 8.27 | 315625 | 25221.85 | 9.31% |
| 2024-02-27 | 7.80 | 8.01 | 0.20 | 2.56% | 7.67 | 8.02 | 204408 | 16172.59 | 6.03% |
| 2024-02-26 | 7.81 | 7.81 | 0.00 | 0.00% | 7.62 | 7.95 | 244853 | 19044.48 | 7.23% |
| 2024-02-23 | 7.74 | 7.81 | 0.12 | 1.56% | 7.62 | 7.90 | 249158 | 19324.39 | 7.35% |
| 2024-02-22 | 7.40 | 7.69 | 0.22 | 2.95% | 7.35 | 7.69 | 239937 | 18171.41 | 7.08% |
| 2024-02-21 | 7.24 | 7.47 | 0.18 | 2.47% | 7.15 | 7.63 | 284897 | 21266.09 | 8.41% |
| 2024-02-20 | 7.34 | 7.29 | -0.11 | -1.49% | 7.11 | 7.39 | 218828 | 15807.55 | 6.46% |
| 2024-02-19 | 6.91 | 7.40 | 0.47 | 6.78% | 6.80 | 7.45 | 298902 | 21443.58 | 8.82% |
| 2024-02-08 | 6.66 | 6.93 | 0.42 | 6.45% | 6.10 | 6.98 | 290533 | 19140.82 | 8.57% |
| 2024-02-07 | 7.19 | 6.51 | -0.64 | -8.95% | 6.45 | 7.39 | 326886 | 22817.08 | 9.65% |
| 2024-02-06 | 6.88 | 7.15 | -0.29 | -3.90% | 6.80 | 7.73 | 356517 | 25390.55 | 10.52% |
| 2024-02-05 | 7.80 | 7.44 | -0.83 | -10.04% | 7.44 | 7.96 | 286812 | 21498.46 | 8.46% |
| 2024-02-02 | 8.41 | 8.27 | -0.92 | -10.01% | 8.27 | 8.58 | 301011 | 25219.44 | 8.88% |