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 | 9.84 | 9.88 | 0.12 | 1.23% | 9.73 | 9.96 | 91105 | 8994.76 | 2.27% |
| 2024-05-09 | 9.75 | 9.76 | 0.03 | 0.31% | 9.73 | 10.20 | 94469 | 9364.82 | 2.35% |
| 2024-05-08 | 9.65 | 9.73 | 0.07 | 0.72% | 9.58 | 9.83 | 75317 | 7332.49 | 1.88% |
| 2024-05-07 | 9.65 | 9.66 | -0.03 | -0.31% | 9.60 | 9.76 | 66754 | 6444.87 | 1.66% |
| 2024-05-06 | 9.42 | 9.69 | 0.34 | 3.64% | 9.42 | 9.78 | 115367 | 11053.62 | 2.87% |
| 2024-04-30 | 9.47 | 9.35 | 0.04 | 0.43% | 9.30 | 9.49 | 118028 | 11071.94 | 2.94% |
| 2024-04-29 | 9.08 | 9.31 | 0.21 | 2.31% | 9.06 | 9.33 | 100468 | 9265.29 | 2.50% |
| 2024-04-26 | 9.07 | 9.10 | 0.06 | 0.66% | 8.97 | 9.12 | 71883 | 6505.76 | 1.79% |
| 2024-04-25 | 9.00 | 9.04 | -0.09 | -0.99% | 8.95 | 9.11 | 66388 | 5994.59 | 1.65% |
| 2024-04-24 | 8.89 | 9.13 | 0.25 | 2.82% | 8.88 | 9.30 | 87394 | 7927.37 | 2.18% |
| 2024-04-23 | 8.92 | 8.88 | -0.07 | -0.78% | 8.86 | 9.01 | 56756 | 5065.70 | 1.41% |
| 2024-04-22 | 9.01 | 8.95 | -0.06 | -0.67% | 8.82 | 9.12 | 74973 | 6734.68 | 1.87% |
| 2024-04-19 | 8.96 | 9.01 | 0.00 | 0.00% | 8.86 | 9.07 | 77076 | 6922.27 | 1.92% |
| 2024-04-18 | 8.94 | 9.01 | 0.05 | 0.56% | 8.81 | 9.14 | 102108 | 9198.41 | 2.54% |
| 2024-04-17 | 8.64 | 8.96 | 0.49 | 5.79% | 8.63 | 8.98 | 120967 | 10704.44 | 3.01% |
| 2024-04-16 | 8.57 | 8.47 | -0.08 | -0.94% | 8.30 | 8.88 | 110280 | 9410.45 | 2.75% |
| 2024-04-15 | 8.74 | 8.55 | -0.24 | -2.73% | 8.38 | 8.92 | 118970 | 10220.79 | 2.96% |
| 2024-04-12 | 8.78 | 8.79 | 0.42 | 5.02% | 8.70 | 8.98 | 178487 | 15749.18 | 4.45% |
| 2024-04-11 | 8.30 | 8.37 | 0.02 | 0.24% | 8.22 | 8.53 | 41988 | 3539.89 | 1.05% |
| 2024-04-10 | 8.52 | 8.35 | -0.21 | -2.45% | 8.23 | 8.58 | 56064 | 4715.04 | 1.40% |
| 2024-04-09 | 8.51 | 8.56 | -0.19 | -2.17% | 8.45 | 8.66 | 85273 | 7265.51 | 2.12% |
| 2024-04-08 | 8.89 | 8.75 | -0.17 | -1.91% | 8.75 | 8.95 | 55032 | 4874.10 | 1.37% |
| 2024-04-03 | 9.08 | 8.92 | -0.23 | -2.51% | 8.88 | 9.13 | 70571 | 6324.07 | 1.76% |
| 2024-04-02 | 8.91 | 9.15 | 0.18 | 2.01% | 8.91 | 9.40 | 115425 | 10507.40 | 2.88% |
| 2024-04-01 | 8.85 | 8.97 | 0.15 | 1.70% | 8.83 | 9.02 | 54385 | 4859.65 | 1.35% |
| 2024-03-29 | 8.59 | 8.82 | 0.22 | 2.56% | 8.59 | 8.82 | 55817 | 4866.14 | 1.39% |
| 2024-03-28 | 8.44 | 8.60 | 0.16 | 1.90% | 8.41 | 8.69 | 58114 | 4985.38 | 1.45% |
| 2024-03-27 | 8.76 | 8.44 | -0.32 | -3.65% | 8.44 | 8.76 | 54729 | 4703.37 | 1.36% |
| 2024-03-26 | 8.69 | 8.76 | 0.05 | 0.57% | 8.52 | 8.79 | 69451 | 6013.77 | 1.73% |
| 2024-03-25 | 8.93 | 8.71 | -0.27 | -3.01% | 8.63 | 9.07 | 89554 | 7939.42 | 2.23% |
| 2024-03-22 | 9.01 | 8.98 | -0.05 | -0.55% | 8.87 | 9.10 | 90855 | 8151.37 | 2.26% |
| 2024-03-21 | 9.04 | 9.03 | 0.04 | 0.44% | 8.85 | 9.10 | 95958 | 8632.62 | 2.39% |
| 2024-03-20 | 8.85 | 8.99 | 0.12 | 1.35% | 8.84 | 9.02 | 87042 | 7791.80 | 2.17% |
| 2024-03-19 | 8.99 | 8.87 | -0.08 | -0.89% | 8.87 | 9.04 | 113869 | 10165.96 | 2.84% |
| 2024-03-18 | 8.80 | 8.95 | 0.20 | 2.29% | 8.80 | 8.97 | 143662 | 12770.06 | 3.58% |
| 2024-03-15 | 8.60 | 8.75 | 0.11 | 1.27% | 8.57 | 8.77 | 103101 | 8965.05 | 2.57% |
| 2024-03-14 | 8.75 | 8.64 | -0.07 | -0.80% | 8.53 | 8.76 | 113037 | 9778.88 | 2.82% |
| 2024-03-13 | 8.79 | 8.71 | -0.09 | -1.02% | 8.66 | 8.81 | 150426 | 13112.83 | 3.75% |
| 2024-03-12 | 8.81 | 8.80 | -0.04 | -0.45% | 8.66 | 8.88 | 227159 | 19904.29 | 5.66% |
| 2024-03-11 | 9.00 | 8.84 | -0.32 | -3.49% | 8.65 | 9.05 | 378148 | 33260.57 | 9.45% |
| 2024-03-08 | 9.80 | 9.16 | -0.04 | -0.43% | 9.15 | 10.12 | 435391 | 42330.57 | 10.88% |
| 2024-03-07 | 8.43 | 9.20 | 0.84 | 10.05% | 8.29 | 9.20 | 154836 | 13742.30 | 3.87% |
| 2024-03-06 | 8.11 | 8.36 | 0.19 | 2.33% | 8.11 | 8.48 | 52438 | 4362.88 | 1.31% |
| 2024-03-05 | 8.30 | 8.17 | -0.19 | -2.27% | 8.14 | 8.36 | 47708 | 3934.59 | 1.19% |
| 2024-03-04 | 8.42 | 8.36 | -0.10 | -1.18% | 8.24 | 8.49 | 58580 | 4884.98 | 1.46% |
| 2024-03-01 | 8.40 | 8.46 | 0.14 | 1.68% | 8.33 | 8.57 | 77677 | 6544.95 | 1.94% |
| 2024-02-29 | 7.93 | 8.32 | 0.36 | 4.52% | 7.81 | 8.32 | 75506 | 6128.09 | 1.89% |
| 2024-02-28 | 8.46 | 7.96 | -0.48 | -5.69% | 7.93 | 8.78 | 130463 | 10858.21 | 3.26% |
| 2024-02-27 | 8.21 | 8.44 | 0.17 | 2.06% | 8.15 | 8.45 | 63709 | 5317.95 | 1.59% |
| 2024-02-26 | 8.22 | 8.27 | 0.20 | 2.48% | 8.12 | 8.48 | 94310 | 7815.88 | 2.36% |
| 2024-02-23 | 7.87 | 8.07 | 0.21 | 2.67% | 7.86 | 8.10 | 61154 | 4878.83 | 1.53% |
| 2024-02-22 | 7.77 | 7.86 | 0.10 | 1.29% | 7.74 | 7.96 | 63621 | 4971.96 | 1.59% |
| 2024-02-21 | 7.66 | 7.76 | 0.06 | 0.78% | 7.56 | 8.10 | 93176 | 7311.22 | 2.33% |
| 2024-02-20 | 7.50 | 7.70 | 0.13 | 1.72% | 7.40 | 7.85 | 91431 | 6964.13 | 2.29% |
| 2024-02-19 | 7.35 | 7.57 | 0.27 | 3.70% | 7.30 | 7.75 | 151603 | 11372.06 | 3.79% |
| 2024-02-08 | 6.77 | 7.30 | 0.64 | 9.61% | 6.50 | 7.33 | 167025 | 11597.96 | 4.17% |
| 2024-02-07 | 6.99 | 6.66 | -0.33 | -4.72% | 6.42 | 6.99 | 217983 | 14452.67 | 5.45% |
| 2024-02-06 | 7.00 | 6.99 | -0.03 | -0.43% | 6.41 | 7.29 | 154049 | 10500.80 | 3.85% |
| 2024-02-05 | 7.72 | 7.02 | -0.77 | -9.88% | 7.01 | 7.72 | 107524 | 7714.33 | 2.69% |
| 2024-02-02 | 8.23 | 7.79 | -0.40 | -4.88% | 7.50 | 8.31 | 99177 | 7777.25 | 2.48% |
| 2024-02-01 | 8.45 | 8.19 | -0.27 | -3.19% | 8.05 | 8.45 | 59058 | 4867.14 | 1.48% |
| 2024-01-31 | 8.83 | 8.46 | -0.37 | -4.19% | 8.42 | 8.90 | 67413 | 5834.78 | 1.68% |