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 | 9.51 | 9.19 | -0.33 | -3.47% | 9.16 | 9.51 | 80415 | 7446.90 | 4.16% |
| 2024-05-09 | 9.60 | 9.52 | -0.06 | -0.63% | 9.47 | 9.66 | 62640 | 5974.74 | 3.24% |
| 2024-05-08 | 9.85 | 9.58 | -0.23 | -2.34% | 9.58 | 10.10 | 96855 | 9455.74 | 5.01% |
| 2024-05-07 | 9.55 | 9.81 | 0.18 | 1.87% | 9.44 | 9.81 | 118601 | 11451.41 | 6.13% |
| 2024-05-06 | 9.49 | 9.63 | 0.09 | 0.94% | 9.47 | 9.69 | 88166 | 8417.91 | 4.56% |
| 2024-04-30 | 9.73 | 9.54 | -0.24 | -2.45% | 9.32 | 9.81 | 116323 | 11086.44 | 6.01% |
| 2024-04-29 | 10.15 | 9.78 | -0.41 | -4.02% | 9.66 | 10.15 | 198283 | 19378.90 | 10.25% |
| 2024-04-26 | 9.09 | 10.19 | 0.93 | 10.04% | 8.92 | 10.19 | 212781 | 21089.10 | 11.00% |
| 2024-04-25 | 9.18 | 9.26 | 0.04 | 0.43% | 9.10 | 9.34 | 40738 | 3769.66 | 2.11% |
| 2024-04-24 | 8.90 | 9.22 | 0.38 | 4.30% | 8.81 | 9.35 | 52058 | 4765.93 | 2.69% |
| 2024-04-23 | 8.63 | 8.84 | 0.25 | 2.91% | 8.63 | 8.88 | 42027 | 3693.47 | 2.17% |
| 2024-04-22 | 8.70 | 8.59 | -0.29 | -3.27% | 8.33 | 8.81 | 46393 | 3976.13 | 2.40% |
| 2024-04-19 | 8.89 | 8.88 | -0.02 | -0.22% | 8.70 | 9.00 | 41412 | 3658.66 | 2.14% |
| 2024-04-18 | 8.75 | 8.90 | 0.21 | 2.42% | 8.40 | 9.15 | 73202 | 6460.43 | 3.78% |
| 2024-04-17 | 7.94 | 8.69 | 0.72 | 9.03% | 7.94 | 8.70 | 80320 | 6842.16 | 4.15% |
| 2024-04-16 | 8.85 | 7.97 | -0.88 | -9.94% | 7.97 | 8.85 | 69632 | 5632.12 | 3.60% |
| 2024-04-15 | 9.64 | 8.85 | -0.83 | -8.57% | 8.74 | 9.68 | 85740 | 7738.86 | 4.43% |
| 2024-04-12 | 9.66 | 9.68 | 0.02 | 0.21% | 9.59 | 9.93 | 43784 | 4286.30 | 2.26% |
| 2024-04-11 | 9.57 | 9.66 | -0.04 | -0.41% | 9.56 | 9.88 | 31832 | 3102.76 | 1.65% |
| 2024-04-10 | 10.11 | 9.70 | -0.39 | -3.87% | 9.54 | 10.12 | 56414 | 5496.05 | 2.92% |
| 2024-04-09 | 9.97 | 10.09 | 0.12 | 1.20% | 9.87 | 10.11 | 38735 | 3875.39 | 2.00% |
| 2024-04-08 | 10.24 | 9.97 | -0.32 | -3.11% | 9.96 | 10.31 | 49395 | 4956.13 | 2.55% |
| 2024-04-03 | 10.45 | 10.29 | -0.26 | -2.46% | 10.15 | 10.59 | 49681 | 5106.10 | 2.57% |
| 2024-04-02 | 10.74 | 10.55 | -0.16 | -1.49% | 10.46 | 10.74 | 46690 | 4928.26 | 2.41% |
| 2024-04-01 | 10.55 | 10.71 | 0.16 | 1.52% | 10.55 | 10.85 | 76668 | 8189.86 | 3.96% |
| 2024-03-29 | 10.39 | 10.55 | 0.14 | 1.34% | 10.22 | 10.55 | 79762 | 8304.53 | 4.12% |
| 2024-03-28 | 9.90 | 10.41 | 0.52 | 5.26% | 9.85 | 10.45 | 96774 | 9929.77 | 5.00% |
| 2024-03-27 | 10.54 | 9.89 | -0.65 | -6.17% | 9.89 | 10.65 | 83715 | 8486.70 | 4.33% |
| 2024-03-26 | 10.43 | 10.54 | 0.03 | 0.29% | 10.29 | 10.72 | 86332 | 9080.33 | 4.46% |
| 2024-03-25 | 11.00 | 10.51 | -0.69 | -6.16% | 10.51 | 11.10 | 133383 | 14468.50 | 6.90% |
| 2024-03-22 | 11.60 | 11.20 | -0.49 | -4.19% | 11.16 | 11.64 | 137843 | 15621.04 | 7.13% |
| 2024-03-21 | 11.83 | 11.69 | -0.28 | -2.34% | 11.54 | 11.98 | 182103 | 21327.38 | 9.41% |
| 2024-03-20 | 12.27 | 11.97 | -0.30 | -2.44% | 11.82 | 12.60 | 295606 | 35568.38 | 15.28% |
| 2024-03-19 | 11.16 | 12.27 | 1.12 | 10.04% | 11.06 | 12.27 | 273919 | 31786.48 | 14.16% |
| 2024-03-18 | 10.90 | 11.15 | 0.34 | 3.15% | 10.71 | 11.20 | 151061 | 16546.18 | 7.81% |
| 2024-03-15 | 10.85 | 10.81 | 0.07 | 0.65% | 10.58 | 10.96 | 109707 | 11826.45 | 5.67% |
| 2024-03-14 | 11.00 | 10.74 | -0.57 | -5.04% | 10.61 | 11.19 | 177030 | 19186.25 | 9.15% |
| 2024-03-13 | 11.00 | 11.31 | 0.28 | 2.54% | 10.82 | 11.96 | 270524 | 31150.25 | 13.98% |
| 2024-03-12 | 11.23 | 11.03 | -0.26 | -2.30% | 10.85 | 11.28 | 169632 | 18626.47 | 8.77% |
| 2024-03-11 | 11.20 | 11.29 | 0.05 | 0.44% | 11.10 | 11.60 | 247153 | 28027.33 | 12.78% |
| 2024-03-08 | 10.61 | 11.24 | 0.63 | 5.94% | 10.56 | 11.52 | 298394 | 33083.95 | 15.43% |
| 2024-03-07 | 11.13 | 10.61 | -1.17 | -9.93% | 10.60 | 11.35 | 309041 | 33868.48 | 15.98% |
| 2024-03-06 | 11.85 | 11.78 | -1.31 | -10.01% | 11.78 | 12.37 | 472726 | 56390.53 | 24.44% |
| 2024-03-05 | 12.21 | 13.09 | 1.19 | 10.00% | 11.40 | 13.09 | 519462 | 65799.90 | 26.85% |
| 2024-03-04 | 14.28 | 11.90 | -1.08 | -8.32% | 11.68 | 14.28 | 434421 | 56334.27 | 22.46% |
| 2024-03-01 | 12.98 | 12.98 | 1.18 | 10.00% | 12.98 | 12.98 | 100112 | 12994.52 | 5.18% |
| 2024-02-29 | 11.50 | 11.80 | 1.07 | 9.97% | 10.00 | 11.80 | 214521 | 23489.16 | 11.09% |
| 2024-02-28 | 10.45 | 10.73 | 0.98 | 10.05% | 10.44 | 10.73 | 89109 | 9521.26 | 4.61% |
| 2024-02-27 | 8.92 | 9.75 | 0.89 | 10.05% | 8.75 | 9.75 | 96663 | 8913.59 | 5.00% |
| 2024-02-26 | 9.05 | 8.86 | -0.40 | -4.32% | 8.82 | 9.20 | 115382 | 10392.55 | 5.96% |
| 2024-02-23 | 9.34 | 9.26 | 0.42 | 4.75% | 8.83 | 9.45 | 145141 | 13107.75 | 7.50% |
| 2024-02-22 | 8.00 | 8.84 | 0.80 | 9.95% | 8.00 | 8.84 | 33721 | 2927.09 | 1.74% |
| 2024-02-21 | 7.72 | 8.04 | 0.36 | 4.69% | 7.50 | 8.25 | 74939 | 6000.54 | 3.87% |
| 2024-02-20 | 7.63 | 7.68 | 0.24 | 3.23% | 7.30 | 7.76 | 84815 | 6357.39 | 4.38% |
| 2024-02-19 | 7.00 | 7.44 | 0.68 | 10.06% | 7.00 | 7.44 | 66069 | 4803.77 | 3.42% |
| 2024-02-08 | 6.16 | 6.76 | 0.57 | 9.21% | 5.57 | 6.81 | 114152 | 7081.81 | 5.90% |
| 2024-02-07 | 6.70 | 6.19 | -0.66 | -9.64% | 6.17 | 6.74 | 121301 | 7636.02 | 6.27% |
| 2024-02-06 | 6.68 | 6.85 | -0.51 | -6.93% | 6.62 | 7.14 | 87419 | 5874.04 | 4.52% |
| 2024-02-05 | 8.21 | 7.36 | -0.82 | -10.02% | 7.36 | 8.30 | 74693 | 5626.79 | 3.86% |
| 2024-02-02 | 8.98 | 8.18 | -0.64 | -7.26% | 7.94 | 9.18 | 60818 | 5141.83 | 3.14% |
| 2024-02-01 | 9.02 | 8.82 | -0.18 | -2.00% | 8.59 | 9.13 | 60933 | 5366.77 | 3.15% |
| 2024-01-31 | 9.92 | 9.00 | -0.81 | -8.26% | 8.94 | 9.92 | 55460 | 5178.99 | 2.87% |