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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.80 | 9.67 | -0.14 | -1.43% | 9.66 | 9.87 | 44963 | 4384.56 | 1.38% |
| 2024-05-07 | 9.65 | 9.81 | 0.13 | 1.34% | 9.65 | 9.87 | 50225 | 4907.69 | 1.54% |
| 2024-05-06 | 9.63 | 9.68 | 0.12 | 1.26% | 9.61 | 9.82 | 56994 | 5544.94 | 1.75% |
| 2024-04-30 | 9.60 | 9.56 | -0.12 | -1.24% | 9.50 | 9.79 | 58055 | 5581.97 | 1.78% |
| 2024-04-29 | 9.21 | 9.68 | 0.18 | 1.89% | 9.20 | 9.78 | 103114 | 9864.09 | 3.16% |
| 2024-04-26 | 9.39 | 9.50 | 0.35 | 3.83% | 9.14 | 9.74 | 95758 | 9021.68 | 2.93% |
| 2024-04-25 | 8.92 | 9.15 | 0.15 | 1.67% | 8.92 | 9.24 | 39220 | 3585.74 | 1.20% |
| 2024-04-24 | 8.86 | 9.00 | 0.07 | 0.78% | 8.80 | 9.05 | 38400 | 3442.37 | 1.18% |
| 2024-04-23 | 8.70 | 8.93 | 0.23 | 2.64% | 8.70 | 9.04 | 49540 | 4406.48 | 1.52% |
| 2024-04-22 | 8.63 | 8.70 | -0.02 | -0.23% | 8.50 | 8.85 | 34753 | 3028.90 | 1.06% |
| 2024-04-19 | 8.73 | 8.72 | -0.13 | -1.47% | 8.69 | 8.91 | 36025 | 3159.80 | 1.10% |
| 2024-04-18 | 8.92 | 8.85 | -0.11 | -1.23% | 8.76 | 8.99 | 45311 | 4025.66 | 1.39% |
| 2024-04-17 | 8.33 | 8.96 | 0.73 | 8.87% | 8.25 | 8.97 | 58214 | 5090.03 | 1.78% |
| 2024-04-16 | 8.71 | 8.23 | -0.63 | -7.11% | 8.22 | 8.85 | 65268 | 5501.82 | 2.00% |
| 2024-04-15 | 8.90 | 8.86 | -0.12 | -1.34% | 8.65 | 9.15 | 56166 | 5011.20 | 1.72% |
| 2024-04-12 | 9.30 | 8.98 | -0.22 | -2.39% | 8.97 | 9.30 | 42850 | 3885.09 | 1.31% |
| 2024-04-11 | 9.14 | 9.20 | -0.02 | -0.22% | 9.09 | 9.37 | 30743 | 2846.73 | 0.94% |
| 2024-04-10 | 9.45 | 9.22 | -0.34 | -3.56% | 9.12 | 9.54 | 39085 | 3626.56 | 1.20% |
| 2024-04-09 | 9.25 | 9.56 | 0.31 | 3.35% | 9.25 | 9.57 | 37181 | 3520.68 | 1.14% |
| 2024-04-08 | 9.31 | 9.25 | -0.38 | -3.95% | 9.25 | 9.54 | 40418 | 3796.20 | 1.24% |
| 2024-04-03 | 9.79 | 9.63 | -0.16 | -1.63% | 9.62 | 9.82 | 33385 | 3234.22 | 1.02% |
| 2024-04-02 | 9.87 | 9.79 | -0.06 | -0.61% | 9.74 | 9.90 | 38685 | 3794.24 | 1.19% |
| 2024-04-01 | 10.03 | 9.85 | 0.21 | 2.18% | 9.77 | 10.20 | 55196 | 5456.82 | 1.69% |
| 2024-03-29 | 9.63 | 9.64 | 0.40 | 4.33% | 9.33 | 9.69 | 72756 | 6934.08 | 2.23% |
| 2024-03-28 | 9.04 | 9.24 | 0.19 | 2.10% | 9.03 | 9.40 | 47093 | 4351.43 | 1.44% |
| 2024-03-27 | 9.47 | 9.05 | -0.42 | -4.44% | 9.05 | 9.50 | 39153 | 3629.95 | 1.20% |
| 2024-03-26 | 9.51 | 9.47 | -0.05 | -0.53% | 9.32 | 9.60 | 34573 | 3272.99 | 1.06% |
| 2024-03-25 | 9.71 | 9.52 | -0.28 | -2.86% | 9.49 | 9.84 | 56141 | 5422.48 | 1.72% |
| 2024-03-22 | 10.03 | 9.80 | -0.29 | -2.87% | 9.78 | 10.11 | 50573 | 4995.75 | 1.55% |
| 2024-03-21 | 10.01 | 10.09 | 0.04 | 0.40% | 10.01 | 10.24 | 50595 | 5121.92 | 1.55% |
| 2024-03-20 | 9.91 | 10.05 | 0.07 | 0.70% | 9.91 | 10.06 | 44025 | 4398.19 | 1.35% |
| 2024-03-19 | 10.07 | 9.98 | -0.10 | -0.99% | 9.96 | 10.09 | 51121 | 5117.33 | 1.57% |
| 2024-03-18 | 9.88 | 10.08 | 0.08 | 0.80% | 9.85 | 10.12 | 89132 | 8935.36 | 2.73% |
| 2024-03-15 | 9.84 | 10.00 | 0.19 | 1.94% | 9.71 | 10.20 | 87288 | 8672.73 | 2.67% |
| 2024-03-14 | 9.90 | 9.81 | -0.12 | -1.21% | 9.72 | 10.00 | 51408 | 5086.85 | 1.57% |
| 2024-03-13 | 9.98 | 9.93 | -0.04 | -0.40% | 9.84 | 10.03 | 40541 | 4019.78 | 1.24% |
| 2024-03-12 | 9.78 | 9.97 | 0.20 | 2.05% | 9.77 | 9.97 | 54894 | 5429.61 | 1.68% |
| 2024-03-11 | 9.70 | 9.77 | 0.07 | 0.72% | 9.65 | 9.79 | 43427 | 4214.13 | 1.33% |
| 2024-03-08 | 9.73 | 9.70 | -0.03 | -0.31% | 9.60 | 9.85 | 32614 | 3162.61 | 1.00% |
| 2024-03-07 | 9.89 | 9.73 | -0.17 | -1.72% | 9.71 | 9.97 | 43672 | 4300.02 | 1.34% |
| 2024-03-06 | 9.80 | 9.90 | 0.09 | 0.92% | 9.67 | 10.00 | 44368 | 4373.15 | 1.36% |
| 2024-03-05 | 10.00 | 9.81 | -0.18 | -1.80% | 9.79 | 10.00 | 46435 | 4585.13 | 1.42% |
| 2024-03-04 | 10.07 | 9.99 | -0.08 | -0.79% | 9.87 | 10.15 | 50598 | 5039.78 | 1.55% |
| 2024-03-01 | 10.07 | 10.07 | 0.00 | 0.00% | 9.92 | 10.17 | 61620 | 6172.82 | 1.89% |
| 2024-02-29 | 9.60 | 10.07 | 0.29 | 2.97% | 9.60 | 10.07 | 79047 | 7835.64 | 2.42% |
| 2024-02-28 | 10.29 | 9.78 | -0.45 | -4.40% | 9.78 | 10.60 | 134303 | 13774.69 | 4.11% |
| 2024-02-27 | 9.85 | 10.23 | 0.30 | 3.02% | 9.85 | 10.26 | 56821 | 5711.00 | 1.74% |
| 2024-02-26 | 9.83 | 9.93 | 0.04 | 0.40% | 9.80 | 10.07 | 61418 | 6115.68 | 1.88% |
| 2024-02-23 | 9.66 | 9.89 | 0.23 | 2.38% | 9.65 | 9.94 | 72307 | 7071.14 | 2.22% |
| 2024-02-22 | 9.33 | 9.66 | 0.25 | 2.66% | 9.30 | 9.68 | 78590 | 7519.32 | 2.41% |
| 2024-02-21 | 9.13 | 9.41 | 0.11 | 1.18% | 9.11 | 9.69 | 107127 | 10141.27 | 3.28% |
| 2024-02-20 | 9.08 | 9.30 | 0.23 | 2.54% | 8.91 | 9.45 | 89568 | 8259.52 | 2.74% |
| 2024-02-19 | 8.84 | 9.07 | 0.24 | 2.72% | 8.73 | 9.25 | 99535 | 8985.41 | 3.05% |
| 2024-02-08 | 8.52 | 8.83 | 0.37 | 4.37% | 8.45 | 8.90 | 110932 | 9687.35 | 3.40% |
| 2024-02-07 | 8.57 | 8.46 | 0.01 | 0.12% | 8.34 | 8.90 | 117768 | 10167.60 | 3.61% |
| 2024-02-06 | 7.71 | 8.45 | 0.47 | 5.89% | 7.50 | 8.63 | 109477 | 8838.70 | 3.35% |
| 2024-02-05 | 8.72 | 7.98 | -0.85 | -9.63% | 7.95 | 8.74 | 108464 | 8900.71 | 3.32% |
| 2024-02-02 | 9.52 | 8.83 | -0.66 | -6.95% | 8.54 | 9.61 | 124730 | 11231.62 | 3.82% |
| 2024-02-01 | 9.72 | 9.49 | -0.41 | -4.14% | 9.20 | 9.78 | 108055 | 10274.71 | 3.31% |
| 2024-01-31 | 10.05 | 9.90 | -0.33 | -3.23% | 9.88 | 10.45 | 107043 | 10889.16 | 3.28% |
| 2024-01-30 | 10.56 | 10.23 | -0.36 | -3.40% | 10.18 | 10.70 | 88364 | 9247.71 | 2.71% |