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 | 9.38 | 9.23 | -0.15 | -1.60% | 9.20 | 9.44 | 23812 | 2205.23 | 0.52% |
| 2024-05-09 | 9.32 | 9.38 | 0.09 | 0.97% | 9.30 | 9.45 | 28241 | 2650.88 | 0.62% |
| 2024-05-08 | 9.44 | 9.29 | -0.15 | -1.59% | 9.27 | 9.47 | 31188 | 2921.01 | 0.68% |
| 2024-05-07 | 9.48 | 9.44 | -0.03 | -0.32% | 9.40 | 9.53 | 36560 | 3456.41 | 0.80% |
| 2024-05-06 | 9.40 | 9.47 | 0.13 | 1.39% | 9.38 | 9.57 | 40454 | 3821.65 | 0.89% |
| 2024-04-30 | 9.23 | 9.34 | 0.08 | 0.86% | 9.14 | 9.38 | 54972 | 5094.28 | 1.20% |
| 2024-04-29 | 9.00 | 9.26 | 0.25 | 2.77% | 8.98 | 9.34 | 49165 | 4525.22 | 1.08% |
| 2024-04-26 | 8.85 | 9.01 | 0.14 | 1.58% | 8.80 | 9.05 | 43078 | 3861.09 | 0.94% |
| 2024-04-25 | 8.79 | 8.87 | 0.07 | 0.80% | 8.70 | 8.98 | 33702 | 2983.27 | 0.74% |
| 2024-04-24 | 8.61 | 8.80 | 0.24 | 2.80% | 8.53 | 8.82 | 44753 | 3902.97 | 0.98% |
| 2024-04-23 | 8.40 | 8.56 | 0.18 | 2.15% | 8.39 | 8.62 | 42183 | 3598.46 | 0.92% |
| 2024-04-22 | 8.50 | 8.38 | -0.21 | -2.44% | 8.22 | 8.59 | 39729 | 3345.83 | 0.87% |
| 2024-04-19 | 8.83 | 8.59 | -0.28 | -3.16% | 8.57 | 8.86 | 60826 | 5266.07 | 1.33% |
| 2024-04-18 | 8.81 | 8.87 | 0.21 | 2.42% | 8.64 | 9.03 | 117013 | 10361.94 | 2.56% |
| 2024-04-17 | 8.03 | 8.66 | 0.79 | 10.04% | 8.03 | 8.66 | 73969 | 6281.34 | 1.62% |
| 2024-04-16 | 8.66 | 7.87 | -0.87 | -9.95% | 7.87 | 8.66 | 112911 | 9116.55 | 2.47% |
| 2024-04-15 | 9.21 | 8.74 | -0.45 | -4.90% | 8.55 | 9.24 | 73672 | 6507.82 | 1.61% |
| 2024-04-12 | 9.29 | 9.19 | -0.10 | -1.08% | 9.17 | 9.37 | 28079 | 2599.60 | 0.61% |
| 2024-04-11 | 9.31 | 9.29 | 0.04 | 0.43% | 9.18 | 9.45 | 34314 | 3208.21 | 0.75% |
| 2024-04-10 | 9.59 | 9.25 | -0.36 | -3.75% | 9.16 | 9.59 | 51950 | 4845.17 | 1.14% |
| 2024-04-09 | 9.39 | 9.61 | 0.27 | 2.89% | 9.33 | 9.62 | 47028 | 4454.63 | 1.03% |
| 2024-04-08 | 9.64 | 9.34 | -0.31 | -3.21% | 9.32 | 9.64 | 43175 | 4082.49 | 0.94% |
| 2024-04-03 | 9.70 | 9.65 | -0.06 | -0.62% | 9.45 | 9.71 | 43859 | 4203.01 | 0.96% |
| 2024-04-02 | 9.99 | 9.71 | -0.34 | -3.38% | 9.66 | 9.99 | 66315 | 6500.15 | 1.45% |
| 2024-04-01 | 9.55 | 10.05 | 0.51 | 5.35% | 9.52 | 10.06 | 97902 | 9683.50 | 2.14% |
| 2024-03-29 | 9.49 | 9.54 | 0.01 | 0.10% | 9.37 | 9.60 | 56431 | 5352.24 | 1.23% |
| 2024-03-28 | 9.53 | 9.53 | -0.01 | -0.10% | 9.42 | 9.72 | 108642 | 10391.92 | 2.38% |
| 2024-03-27 | 9.82 | 9.54 | -0.32 | -3.25% | 9.51 | 9.86 | 66231 | 6392.29 | 1.45% |
| 2024-03-26 | 10.00 | 9.86 | -0.20 | -1.99% | 9.67 | 10.09 | 95851 | 9470.42 | 2.10% |
| 2024-03-25 | 10.36 | 10.06 | -0.01 | -0.10% | 10.03 | 10.86 | 162849 | 16989.19 | 3.56% |
| 2024-03-22 | 10.17 | 10.07 | -0.10 | -0.98% | 10.00 | 10.28 | 59462 | 6013.89 | 1.30% |
| 2024-03-21 | 10.19 | 10.17 | -0.02 | -0.20% | 10.12 | 10.30 | 46601 | 4753.74 | 1.02% |
| 2024-03-20 | 10.11 | 10.19 | 0.10 | 0.99% | 10.04 | 10.20 | 39195 | 3978.65 | 0.86% |
| 2024-03-19 | 10.07 | 10.09 | 0.01 | 0.10% | 10.03 | 10.21 | 56923 | 5767.08 | 1.25% |
| 2024-03-18 | 9.98 | 10.08 | 0.18 | 1.82% | 9.95 | 10.11 | 62346 | 6245.02 | 1.36% |
| 2024-03-15 | 9.68 | 9.90 | 0.17 | 1.75% | 9.60 | 9.91 | 55872 | 5477.16 | 1.22% |
| 2024-03-14 | 9.76 | 9.73 | -0.03 | -0.31% | 9.60 | 9.82 | 41627 | 4054.00 | 0.91% |
| 2024-03-13 | 9.70 | 9.76 | 0.06 | 0.62% | 9.62 | 9.86 | 49941 | 4864.53 | 1.09% |
| 2024-03-12 | 9.62 | 9.70 | 0.06 | 0.62% | 9.55 | 9.73 | 41088 | 3963.54 | 0.90% |
| 2024-03-11 | 9.50 | 9.64 | 0.19 | 2.01% | 9.43 | 9.64 | 40781 | 3891.94 | 0.89% |
| 2024-03-08 | 9.46 | 9.45 | 0.04 | 0.43% | 9.31 | 9.50 | 33011 | 3106.14 | 0.72% |
| 2024-03-07 | 9.49 | 9.41 | 0.02 | 0.21% | 9.37 | 9.85 | 72721 | 6963.95 | 1.59% |
| 2024-03-06 | 9.24 | 9.39 | 0.10 | 1.08% | 9.20 | 9.51 | 43421 | 4062.45 | 0.95% |
| 2024-03-05 | 9.51 | 9.29 | -0.20 | -2.11% | 9.25 | 9.51 | 49221 | 4611.18 | 1.08% |
| 2024-03-04 | 9.47 | 9.49 | -0.01 | -0.11% | 9.33 | 9.66 | 62313 | 5903.38 | 1.36% |
| 2024-03-01 | 9.33 | 9.50 | 0.20 | 2.15% | 9.20 | 9.50 | 67728 | 6337.12 | 1.48% |
| 2024-02-29 | 8.97 | 9.30 | 0.15 | 1.64% | 8.88 | 9.43 | 101796 | 9372.28 | 2.23% |
| 2024-02-28 | 9.90 | 9.15 | -0.73 | -7.39% | 9.10 | 10.21 | 120768 | 11687.43 | 2.64% |
| 2024-02-27 | 9.35 | 9.88 | 0.58 | 6.24% | 9.21 | 9.90 | 83591 | 8028.94 | 1.83% |
| 2024-02-26 | 9.19 | 9.30 | 0.10 | 1.09% | 9.15 | 9.45 | 73506 | 6833.36 | 1.61% |
| 2024-02-23 | 9.09 | 9.20 | 0.12 | 1.32% | 8.99 | 9.23 | 83579 | 7602.86 | 1.83% |
| 2024-02-22 | 8.77 | 9.08 | 0.30 | 3.42% | 8.71 | 9.08 | 72350 | 6444.46 | 1.58% |
| 2024-02-21 | 8.77 | 8.78 | -0.11 | -1.24% | 8.70 | 9.08 | 99512 | 8877.47 | 2.18% |
| 2024-02-20 | 8.85 | 8.89 | 0.09 | 1.02% | 8.69 | 8.97 | 95084 | 8396.16 | 2.08% |
| 2024-02-19 | 8.25 | 8.80 | 0.80 | 10.00% | 8.17 | 8.80 | 194717 | 16735.18 | 4.26% |
| 2024-02-08 | 7.29 | 8.00 | 0.73 | 10.04% | 7.21 | 8.00 | 125338 | 9646.51 | 2.74% |
| 2024-02-07 | 7.50 | 7.27 | -0.20 | -2.68% | 6.98 | 7.59 | 127557 | 9270.66 | 2.79% |
| 2024-02-06 | 7.19 | 7.47 | 0.10 | 1.36% | 6.82 | 7.75 | 124536 | 8987.49 | 2.72% |
| 2024-02-05 | 8.10 | 7.37 | -0.82 | -10.01% | 7.37 | 8.27 | 107426 | 8093.77 | 2.35% |
| 2024-02-02 | 8.77 | 8.19 | -0.55 | -6.29% | 7.91 | 8.87 | 97999 | 8205.94 | 2.14% |
| 2024-02-01 | 8.96 | 8.74 | -0.21 | -2.35% | 8.40 | 8.99 | 80445 | 7028.69 | 1.76% |