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 | 9.24 | 9.40 | 0.18 | 1.95% | 9.22 | 9.62 | 257943 | 24296.39 | 3.85% |
| 2024-05-09 | 9.04 | 9.22 | 0.05 | 0.55% | 9.03 | 9.23 | 146710 | 13448.90 | 2.19% |
| 2024-05-08 | 9.50 | 9.17 | -0.45 | -4.68% | 9.01 | 9.51 | 250361 | 23047.17 | 3.74% |
| 2024-05-07 | 9.43 | 9.62 | 0.11 | 1.16% | 9.37 | 9.70 | 238122 | 22801.92 | 3.55% |
| 2024-05-06 | 9.68 | 9.51 | -0.10 | -1.04% | 9.31 | 9.70 | 240577 | 22717.51 | 3.59% |
| 2024-04-30 | 10.17 | 9.61 | -0.66 | -6.43% | 9.51 | 10.25 | 363332 | 35397.28 | 5.42% |
| 2024-04-29 | 10.14 | 10.27 | -0.08 | -0.77% | 9.91 | 10.57 | 404035 | 41557.71 | 6.03% |
| 2024-04-26 | 10.65 | 10.35 | -0.53 | -4.87% | 10.25 | 11.11 | 683042 | 72824.91 | 10.19% |
| 2024-04-25 | 9.70 | 10.88 | 0.99 | 10.01% | 9.70 | 10.88 | 695083 | 73055.25 | 10.37% |
| 2024-04-24 | 9.35 | 9.89 | 0.38 | 4.00% | 9.33 | 10.46 | 440514 | 43862.53 | 6.57% |
| 2024-04-23 | 9.40 | 9.51 | -0.16 | -1.65% | 9.16 | 9.76 | 296630 | 28131.84 | 4.43% |
| 2024-04-22 | 9.26 | 9.67 | 0.37 | 3.98% | 8.74 | 9.79 | 400197 | 37129.45 | 5.97% |
| 2024-04-19 | 9.18 | 9.30 | 0.18 | 1.97% | 9.17 | 9.80 | 409749 | 38614.15 | 6.12% |
| 2024-04-18 | 8.20 | 9.12 | 0.83 | 10.01% | 8.18 | 9.12 | 175346 | 15470.09 | 2.62% |
| 2024-04-17 | 7.85 | 8.29 | 0.27 | 3.37% | 7.85 | 8.50 | 142210 | 11760.71 | 2.12% |
| 2024-04-16 | 8.61 | 8.02 | -0.89 | -9.99% | 8.02 | 8.61 | 177417 | 14434.23 | 2.65% |
| 2024-04-15 | 9.60 | 8.91 | -0.75 | -7.76% | 8.88 | 9.60 | 265000 | 24285.19 | 3.95% |
| 2024-04-12 | 9.20 | 9.66 | 0.41 | 4.43% | 9.12 | 10.08 | 392771 | 37532.24 | 5.86% |
| 2024-04-11 | 8.98 | 9.25 | 0.13 | 1.43% | 8.79 | 9.27 | 192808 | 17484.96 | 2.88% |
| 2024-04-10 | 8.96 | 9.12 | 0.06 | 0.66% | 8.86 | 9.20 | 146722 | 13273.83 | 2.19% |
| 2024-04-09 | 8.86 | 9.06 | 0.07 | 0.78% | 8.63 | 9.24 | 175170 | 15793.63 | 2.61% |
| 2024-04-08 | 8.84 | 8.99 | 0.05 | 0.56% | 8.83 | 9.20 | 147082 | 13199.88 | 2.20% |
| 2024-04-03 | 9.25 | 8.94 | -0.42 | -4.49% | 8.83 | 9.28 | 166287 | 15003.93 | 2.48% |
| 2024-04-02 | 9.29 | 9.36 | 0.07 | 0.75% | 9.17 | 9.50 | 214989 | 20128.31 | 3.21% |
| 2024-04-01 | 9.38 | 9.29 | -0.01 | -0.11% | 9.16 | 9.38 | 161355 | 14928.41 | 2.41% |
| 2024-03-29 | 9.25 | 9.30 | -0.03 | -0.32% | 9.06 | 9.34 | 192645 | 17722.21 | 2.88% |
| 2024-03-28 | 8.87 | 9.33 | 0.52 | 5.90% | 8.79 | 9.48 | 282830 | 25832.35 | 4.22% |
| 2024-03-27 | 8.60 | 8.81 | 0.15 | 1.73% | 8.53 | 9.04 | 184347 | 16292.94 | 2.75% |
| 2024-03-26 | 8.67 | 8.66 | -0.05 | -0.57% | 8.46 | 8.79 | 118266 | 10165.17 | 1.77% |
| 2024-03-25 | 8.94 | 8.71 | -0.24 | -2.68% | 8.70 | 9.09 | 142882 | 12676.80 | 2.13% |
| 2024-03-22 | 9.23 | 8.95 | -0.40 | -4.28% | 8.83 | 9.23 | 218160 | 19660.43 | 3.26% |
| 2024-03-21 | 8.98 | 9.35 | 0.31 | 3.43% | 8.90 | 9.58 | 293180 | 27210.55 | 4.38% |
| 2024-03-20 | 8.99 | 9.04 | 0.22 | 2.49% | 8.91 | 9.25 | 255898 | 23145.41 | 3.82% |
| 2024-03-19 | 8.80 | 8.82 | -0.28 | -3.08% | 8.77 | 9.08 | 280121 | 24911.81 | 4.18% |
| 2024-03-18 | 8.29 | 9.10 | 0.83 | 10.04% | 8.24 | 9.10 | 296046 | 25715.11 | 4.42% |
| 2024-03-15 | 8.19 | 8.27 | -0.03 | -0.36% | 8.16 | 8.48 | 142387 | 11778.87 | 2.12% |
| 2024-03-14 | 8.35 | 8.30 | 0.06 | 0.73% | 8.10 | 8.58 | 205683 | 17160.86 | 3.07% |
| 2024-03-13 | 8.13 | 8.24 | -0.03 | -0.36% | 8.08 | 8.48 | 190078 | 15710.67 | 2.84% |
| 2024-03-12 | 7.97 | 8.27 | 0.35 | 4.42% | 7.87 | 8.56 | 252710 | 20648.58 | 3.77% |
| 2024-03-11 | 7.90 | 7.92 | -0.03 | -0.38% | 7.77 | 8.02 | 153279 | 12086.55 | 2.29% |
| 2024-03-08 | 8.07 | 7.95 | -0.51 | -6.03% | 7.89 | 8.15 | 260831 | 20789.50 | 3.89% |
| 2024-03-07 | 8.11 | 8.46 | 0.30 | 3.68% | 7.77 | 8.97 | 359867 | 29098.58 | 5.37% |
| 2024-03-06 | 7.42 | 8.16 | 0.74 | 9.97% | 7.37 | 8.16 | 174068 | 13499.03 | 2.60% |
| 2024-03-05 | 7.42 | 7.42 | -0.03 | -0.40% | 7.34 | 7.55 | 75665 | 5622.80 | 1.13% |
| 2024-03-04 | 7.45 | 7.45 | 0.01 | 0.13% | 7.30 | 7.53 | 67236 | 5000.99 | 1.00% |
| 2024-03-01 | 7.42 | 7.44 | 0.05 | 0.68% | 7.28 | 7.45 | 57201 | 4217.44 | 0.85% |
| 2024-02-29 | 7.16 | 7.39 | 0.17 | 2.35% | 7.13 | 7.41 | 75525 | 5525.10 | 1.13% |
| 2024-02-28 | 7.67 | 7.22 | -0.46 | -5.99% | 7.20 | 7.84 | 114534 | 8644.14 | 1.71% |
| 2024-02-27 | 7.52 | 7.68 | 0.15 | 1.99% | 7.45 | 7.72 | 64500 | 4917.74 | 0.96% |
| 2024-02-26 | 7.56 | 7.53 | 0.00 | 0.00% | 7.38 | 7.63 | 74005 | 5564.39 | 1.10% |
| 2024-02-23 | 7.36 | 7.53 | 0.16 | 2.17% | 7.30 | 7.55 | 73326 | 5438.96 | 1.09% |
| 2024-02-22 | 7.13 | 7.37 | 0.22 | 3.08% | 7.13 | 7.37 | 73981 | 5401.02 | 1.10% |
| 2024-02-21 | 7.07 | 7.15 | 0.06 | 0.85% | 6.97 | 7.38 | 77588 | 5606.22 | 1.16% |
| 2024-02-20 | 7.17 | 7.09 | -0.09 | -1.25% | 6.97 | 7.17 | 77012 | 5450.90 | 1.15% |
| 2024-02-19 | 7.02 | 7.18 | 0.33 | 4.82% | 6.94 | 7.21 | 149362 | 10622.59 | 2.23% |
| 2024-02-08 | 6.33 | 6.85 | 0.55 | 8.73% | 6.20 | 6.88 | 173402 | 11242.40 | 2.59% |
| 2024-02-07 | 6.38 | 6.30 | -0.14 | -2.17% | 6.23 | 6.63 | 137712 | 8812.96 | 2.06% |
| 2024-02-06 | 6.10 | 6.44 | -0.04 | -0.62% | 5.89 | 6.65 | 147283 | 9150.45 | 2.20% |
| 2024-02-05 | 7.20 | 6.48 | -0.72 | -10.00% | 6.48 | 7.20 | 127806 | 8422.71 | 1.91% |
| 2024-02-02 | 7.29 | 7.20 | -0.10 | -1.37% | 6.92 | 7.61 | 95922 | 6983.39 | 1.43% |
| 2024-02-01 | 7.57 | 7.30 | -0.34 | -4.45% | 7.07 | 7.58 | 97726 | 7092.98 | 1.46% |