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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.80 | 9.70 | -0.01 | -0.10% | 9.68 | 9.96 | 238289 | 23310.31 | 3.43% |
| 2024-05-08 | 10.01 | 9.71 | -0.42 | -4.15% | 9.70 | 10.03 | 158062 | 15524.38 | 2.27% |
| 2024-05-07 | 9.89 | 10.13 | 0.16 | 1.60% | 9.82 | 10.30 | 288832 | 28985.99 | 4.15% |
| 2024-05-06 | 10.50 | 9.97 | -0.08 | -0.80% | 9.95 | 10.50 | 342499 | 35054.64 | 4.92% |
| 2024-04-30 | 10.14 | 10.05 | -0.24 | -2.33% | 9.90 | 10.29 | 284496 | 28713.14 | 4.09% |
| 2024-04-29 | 9.35 | 10.29 | 0.89 | 9.47% | 9.30 | 10.30 | 435930 | 43639.59 | 6.27% |
| 2024-04-26 | 9.06 | 9.40 | 0.44 | 4.91% | 8.83 | 9.52 | 258462 | 23893.00 | 3.72% |
| 2024-04-25 | 8.80 | 8.96 | 0.13 | 1.47% | 8.77 | 9.13 | 134683 | 12103.67 | 1.94% |
| 2024-04-24 | 9.00 | 8.83 | -0.09 | -1.01% | 8.75 | 9.03 | 110123 | 9728.18 | 1.58% |
| 2024-04-23 | 8.90 | 8.92 | -0.04 | -0.45% | 8.88 | 9.13 | 82759 | 7445.61 | 1.19% |
| 2024-04-22 | 9.00 | 8.96 | 0.06 | 0.67% | 8.94 | 9.17 | 103755 | 9390.96 | 1.49% |
| 2024-04-19 | 8.95 | 8.90 | -0.15 | -1.66% | 8.89 | 9.29 | 123117 | 11122.12 | 1.77% |
| 2024-04-18 | 9.22 | 9.05 | -0.23 | -2.48% | 9.05 | 9.32 | 136003 | 12492.13 | 1.96% |
| 2024-04-17 | 8.96 | 9.28 | 0.13 | 1.42% | 8.94 | 9.37 | 196628 | 18207.95 | 2.83% |
| 2024-04-16 | 9.07 | 9.15 | 0.06 | 0.66% | 8.60 | 9.41 | 227147 | 20405.80 | 3.27% |
| 2024-04-15 | 9.18 | 9.09 | -0.09 | -0.98% | 8.73 | 9.34 | 179563 | 16283.31 | 2.58% |
| 2024-04-12 | 9.48 | 9.18 | -0.32 | -3.37% | 9.16 | 9.59 | 145324 | 13523.41 | 2.09% |
| 2024-04-11 | 9.30 | 9.50 | 0.00 | 0.00% | 9.28 | 9.68 | 136466 | 12996.36 | 1.96% |
| 2024-04-10 | 9.90 | 9.50 | -0.48 | -4.81% | 9.50 | 9.93 | 180539 | 17382.28 | 2.60% |
| 2024-04-09 | 9.78 | 9.98 | 0.16 | 1.63% | 9.66 | 10.14 | 178376 | 17667.13 | 2.56% |
| 2024-04-08 | 9.76 | 9.82 | 0.06 | 0.61% | 9.60 | 10.22 | 227980 | 22620.96 | 3.28% |
| 2024-04-03 | 10.25 | 9.76 | -0.59 | -5.70% | 9.72 | 10.25 | 324664 | 32243.91 | 4.67% |
| 2024-04-02 | 10.51 | 10.35 | -0.15 | -1.43% | 10.29 | 10.84 | 345188 | 36390.84 | 4.96% |
| 2024-04-01 | 10.39 | 10.50 | 0.13 | 1.25% | 10.33 | 10.65 | 243507 | 25468.00 | 3.50% |
| 2024-03-29 | 10.60 | 10.37 | -0.46 | -4.25% | 10.29 | 10.76 | 305465 | 32017.66 | 4.39% |
| 2024-03-28 | 10.92 | 10.83 | -0.32 | -2.87% | 10.65 | 11.31 | 474714 | 51714.87 | 6.83% |
| 2024-03-27 | 11.20 | 11.15 | -0.35 | -3.04% | 11.05 | 11.65 | 457495 | 51773.36 | 6.58% |
| 2024-03-26 | 10.91 | 11.50 | 0.52 | 4.74% | 10.70 | 11.66 | 673936 | 76028.41 | 9.69% |
| 2024-03-25 | 10.39 | 10.98 | 0.27 | 2.52% | 10.10 | 11.48 | 664304 | 72050.33 | 9.55% |
| 2024-03-22 | 10.48 | 10.71 | 0.11 | 1.04% | 10.44 | 11.10 | 466842 | 50106.97 | 6.71% |
| 2024-03-21 | 10.32 | 10.60 | 0.34 | 3.31% | 10.27 | 11.15 | 511745 | 54846.05 | 7.36% |
| 2024-03-20 | 10.18 | 10.26 | 0.17 | 1.68% | 10.04 | 10.38 | 225472 | 23065.25 | 3.24% |
| 2024-03-19 | 10.11 | 10.09 | -0.07 | -0.69% | 10.06 | 10.38 | 238751 | 24349.72 | 3.43% |
| 2024-03-18 | 10.14 | 10.16 | 0.02 | 0.20% | 10.03 | 10.25 | 222700 | 22534.44 | 3.20% |
| 2024-03-15 | 10.21 | 10.14 | -0.22 | -2.12% | 9.99 | 10.35 | 270356 | 27374.57 | 3.89% |
| 2024-03-14 | 10.09 | 10.36 | 0.24 | 2.37% | 10.04 | 10.65 | 493347 | 51123.26 | 7.09% |
| 2024-03-13 | 10.19 | 10.12 | -0.30 | -2.88% | 10.04 | 10.40 | 469689 | 47739.19 | 6.75% |
| 2024-03-12 | 9.40 | 10.42 | 0.95 | 10.03% | 9.40 | 10.42 | 496067 | 49261.03 | 7.13% |
| 2024-03-11 | 9.24 | 9.47 | 0.26 | 2.82% | 9.24 | 9.56 | 200220 | 18802.32 | 2.88% |
| 2024-03-08 | 9.33 | 9.21 | -0.12 | -1.29% | 9.15 | 9.42 | 155540 | 14403.10 | 2.24% |
| 2024-03-07 | 9.63 | 9.33 | -0.30 | -3.12% | 9.31 | 9.80 | 209486 | 20009.38 | 3.01% |
| 2024-03-06 | 9.66 | 9.63 | -0.09 | -0.93% | 9.52 | 9.90 | 211300 | 20484.54 | 3.04% |
| 2024-03-05 | 9.62 | 9.72 | 0.00 | 0.00% | 9.47 | 9.88 | 231117 | 22320.43 | 3.32% |
| 2024-03-04 | 9.90 | 9.72 | -0.31 | -3.09% | 9.47 | 9.93 | 310505 | 30022.22 | 4.46% |
| 2024-03-01 | 10.00 | 10.03 | 0.13 | 1.31% | 9.82 | 10.16 | 302145 | 30274.13 | 4.34% |
| 2024-02-29 | 9.61 | 9.90 | 0.21 | 2.17% | 9.51 | 10.01 | 327239 | 32170.44 | 4.71% |
| 2024-02-28 | 10.17 | 9.69 | -0.49 | -4.81% | 9.65 | 10.40 | 442896 | 44853.54 | 6.37% |
| 2024-02-27 | 9.83 | 10.18 | 0.39 | 3.98% | 9.70 | 10.34 | 366611 | 36800.11 | 5.27% |
| 2024-02-26 | 9.90 | 9.79 | -0.25 | -2.49% | 9.68 | 10.03 | 289022 | 28353.96 | 4.16% |
| 2024-02-23 | 9.81 | 10.04 | 0.17 | 1.72% | 9.80 | 10.09 | 273047 | 27166.85 | 3.93% |
| 2024-02-22 | 9.72 | 9.87 | 0.06 | 0.61% | 9.57 | 9.94 | 316340 | 30900.15 | 4.55% |
| 2024-02-21 | 9.32 | 9.81 | 0.36 | 3.81% | 9.17 | 10.40 | 566460 | 55208.13 | 8.15% |
| 2024-02-20 | 9.38 | 9.45 | -0.01 | -0.11% | 9.38 | 9.84 | 429512 | 41191.14 | 6.18% |
| 2024-02-19 | 9.19 | 9.46 | 0.49 | 5.46% | 8.71 | 9.67 | 434268 | 39664.24 | 6.24% |
| 2024-02-08 | 8.80 | 8.97 | 0.34 | 3.94% | 8.62 | 9.07 | 347566 | 30727.15 | 5.00% |
| 2024-02-07 | 8.68 | 8.63 | 0.06 | 0.70% | 8.46 | 9.06 | 401896 | 35345.62 | 5.78% |
| 2024-02-06 | 8.21 | 8.57 | -0.26 | -2.94% | 8.00 | 9.12 | 377867 | 31649.69 | 5.43% |
| 2024-02-05 | 9.50 | 8.83 | -0.98 | -9.99% | 8.83 | 9.68 | 454602 | 41430.23 | 6.54% |
| 2024-02-02 | 9.24 | 9.81 | 0.56 | 6.05% | 9.17 | 10.18 | 595404 | 58797.00 | 8.56% |
| 2024-02-01 | 9.79 | 9.25 | -0.57 | -5.80% | 8.88 | 9.87 | 443006 | 41134.14 | 6.37% |
| 2024-01-31 | 10.20 | 9.82 | -0.82 | -7.71% | 9.70 | 10.88 | 562583 | 57723.11 | 8.09% |