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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.42 | 9.10 | -0.32 | -3.40% | 9.03 | 9.42 | 43922 | 4024.96 | 2.65% |
| 2024-05-10 | 9.36 | 9.42 | 0.06 | 0.64% | 9.20 | 9.51 | 48099 | 4510.30 | 2.90% |
| 2024-05-09 | 9.27 | 9.36 | 0.17 | 1.85% | 9.22 | 9.40 | 24545 | 2296.42 | 1.48% |
| 2024-05-08 | 9.43 | 9.19 | -0.20 | -2.13% | 9.18 | 9.43 | 27184 | 2525.25 | 1.64% |
| 2024-05-07 | 9.40 | 9.39 | 0.06 | 0.64% | 9.25 | 9.42 | 31851 | 2973.59 | 1.92% |
| 2024-05-06 | 9.15 | 9.33 | 0.26 | 2.87% | 9.15 | 9.43 | 34383 | 3209.30 | 2.08% |
| 2024-04-30 | 9.21 | 9.07 | -0.07 | -0.77% | 8.92 | 9.21 | 29251 | 2641.34 | 1.77% |
| 2024-04-29 | 8.60 | 9.14 | 0.53 | 6.16% | 8.59 | 9.22 | 49929 | 4503.22 | 3.01% |
| 2024-04-26 | 8.50 | 8.61 | 0.15 | 1.77% | 8.21 | 8.68 | 38732 | 3283.23 | 2.34% |
| 2024-04-25 | 8.32 | 8.46 | 0.13 | 1.56% | 8.24 | 8.57 | 31160 | 2632.38 | 1.88% |
| 2024-04-24 | 8.30 | 8.33 | 0.03 | 0.36% | 8.15 | 8.39 | 30926 | 2551.80 | 1.87% |
| 2024-04-23 | 8.14 | 8.30 | 0.13 | 1.59% | 8.14 | 8.46 | 41629 | 3453.00 | 2.51% |
| 2024-04-22 | 8.66 | 8.17 | -0.62 | -7.05% | 8.08 | 8.66 | 65254 | 5375.89 | 3.94% |
| 2024-04-19 | 9.04 | 8.79 | -0.16 | -1.79% | 8.67 | 9.10 | 36303 | 3189.53 | 2.19% |
| 2024-04-18 | 9.00 | 8.95 | 0.01 | 0.11% | 8.73 | 9.12 | 44330 | 3957.36 | 2.68% |
| 2024-04-17 | 8.47 | 8.94 | 0.64 | 7.71% | 8.30 | 8.96 | 43522 | 3801.40 | 2.63% |
| 2024-04-16 | 8.73 | 8.30 | -0.56 | -6.32% | 8.30 | 8.93 | 52835 | 4498.29 | 3.19% |
| 2024-04-15 | 9.27 | 8.86 | -0.37 | -4.01% | 8.69 | 9.30 | 49540 | 4418.43 | 2.99% |
| 2024-04-12 | 9.27 | 9.23 | -0.07 | -0.75% | 9.19 | 9.48 | 31600 | 2941.86 | 1.91% |
| 2024-04-11 | 9.28 | 9.30 | -0.07 | -0.75% | 9.18 | 9.47 | 25709 | 2400.00 | 1.55% |
| 2024-04-10 | 9.63 | 9.37 | -0.25 | -2.60% | 9.27 | 9.63 | 31007 | 2921.83 | 1.87% |
| 2024-04-09 | 9.30 | 9.62 | 0.32 | 3.44% | 9.25 | 9.64 | 38415 | 3651.62 | 2.32% |
| 2024-04-08 | 9.78 | 9.30 | -0.54 | -5.49% | 9.30 | 9.90 | 52305 | 4969.66 | 3.16% |
| 2024-04-03 | 9.82 | 9.84 | -0.07 | -0.71% | 9.80 | 10.08 | 37054 | 3668.96 | 2.24% |
| 2024-04-02 | 10.00 | 9.91 | -0.15 | -1.49% | 9.66 | 10.05 | 62155 | 6096.39 | 3.75% |
| 2024-04-01 | 9.35 | 10.06 | 0.70 | 7.48% | 9.31 | 10.08 | 88322 | 8625.43 | 5.33% |
| 2024-03-29 | 9.63 | 9.36 | -0.30 | -3.11% | 9.29 | 9.65 | 62336 | 5869.49 | 3.76% |
| 2024-03-28 | 9.35 | 9.66 | 0.15 | 1.58% | 9.24 | 9.82 | 71996 | 6954.05 | 4.35% |
| 2024-03-27 | 9.65 | 9.51 | -0.27 | -2.76% | 9.51 | 10.20 | 93092 | 9119.59 | 5.62% |
| 2024-03-26 | 9.68 | 9.78 | 0.18 | 1.88% | 9.52 | 10.04 | 48096 | 4693.54 | 2.90% |
| 2024-03-25 | 9.76 | 9.60 | -0.16 | -1.64% | 9.60 | 9.95 | 31165 | 3040.62 | 1.88% |
| 2024-03-22 | 10.00 | 9.76 | -0.23 | -2.30% | 9.70 | 10.02 | 32107 | 3156.37 | 1.94% |
| 2024-03-21 | 10.06 | 9.99 | -0.04 | -0.40% | 9.92 | 10.15 | 35295 | 3539.40 | 2.13% |
| 2024-03-20 | 9.99 | 10.03 | 0.05 | 0.50% | 9.92 | 10.05 | 28217 | 2822.92 | 1.70% |
| 2024-03-19 | 9.99 | 9.98 | -0.01 | -0.10% | 9.92 | 10.05 | 27064 | 2705.26 | 1.63% |
| 2024-03-18 | 9.91 | 9.99 | 0.08 | 0.81% | 9.80 | 10.00 | 38143 | 3775.58 | 2.30% |
| 2024-03-15 | 9.81 | 9.91 | 0.05 | 0.51% | 9.77 | 9.93 | 29573 | 2910.59 | 1.79% |
| 2024-03-14 | 9.84 | 9.86 | -0.01 | -0.10% | 9.74 | 9.98 | 37155 | 3673.61 | 2.24% |
| 2024-03-13 | 9.96 | 9.87 | -0.05 | -0.50% | 9.80 | 10.04 | 40439 | 4000.87 | 2.44% |
| 2024-03-12 | 9.65 | 9.92 | 0.37 | 3.87% | 9.55 | 9.98 | 61952 | 6057.68 | 3.74% |
| 2024-03-11 | 9.33 | 9.55 | 0.15 | 1.60% | 9.20 | 9.55 | 35358 | 3333.89 | 2.13% |
| 2024-03-08 | 9.46 | 9.40 | -0.04 | -0.42% | 9.32 | 9.54 | 25448 | 2397.01 | 1.54% |
| 2024-03-07 | 9.64 | 9.44 | -0.19 | -1.97% | 9.41 | 9.75 | 37761 | 3620.54 | 2.28% |
| 2024-03-06 | 9.54 | 9.63 | 0.00 | 0.00% | 9.51 | 9.83 | 39289 | 3789.69 | 2.37% |
| 2024-03-05 | 9.79 | 9.63 | -0.18 | -1.83% | 9.53 | 9.84 | 41129 | 3971.93 | 2.48% |
| 2024-03-04 | 9.88 | 9.81 | -0.10 | -1.01% | 9.63 | 9.98 | 46396 | 4525.94 | 2.80% |
| 2024-03-01 | 10.01 | 9.91 | -0.15 | -1.49% | 9.78 | 10.10 | 49420 | 4905.23 | 2.98% |
| 2024-02-29 | 9.86 | 10.06 | 0.19 | 1.93% | 9.76 | 10.10 | 50865 | 5060.39 | 3.07% |
| 2024-02-28 | 10.30 | 9.87 | -0.40 | -3.89% | 9.86 | 10.59 | 55958 | 5734.07 | 3.38% |
| 2024-02-27 | 10.15 | 10.27 | 0.17 | 1.68% | 9.96 | 10.29 | 39789 | 4044.15 | 2.40% |
| 2024-02-26 | 10.16 | 10.10 | -0.01 | -0.10% | 9.95 | 10.26 | 49803 | 5026.89 | 3.01% |
| 2024-02-23 | 10.08 | 10.11 | 0.08 | 0.80% | 9.96 | 10.15 | 35327 | 3548.45 | 2.13% |
| 2024-02-22 | 9.93 | 10.03 | 0.09 | 0.91% | 9.82 | 10.06 | 38651 | 3853.93 | 2.33% |
| 2024-02-21 | 9.51 | 9.94 | 0.40 | 4.19% | 9.31 | 10.24 | 70021 | 6944.74 | 4.23% |
| 2024-02-20 | 9.55 | 9.54 | 0.02 | 0.21% | 9.37 | 9.58 | 45067 | 4273.83 | 2.72% |
| 2024-02-19 | 9.48 | 9.52 | 0.22 | 2.37% | 9.32 | 9.69 | 78468 | 7425.66 | 4.74% |
| 2024-02-08 | 8.95 | 9.30 | 0.37 | 4.14% | 8.80 | 9.45 | 89522 | 8198.71 | 5.41% |
| 2024-02-07 | 8.62 | 8.93 | 0.38 | 4.44% | 8.47 | 9.22 | 111115 | 9910.86 | 6.71% |
| 2024-02-06 | 8.18 | 8.55 | 0.20 | 2.40% | 7.72 | 8.84 | 86547 | 7127.67 | 5.23% |
| 2024-02-05 | 9.20 | 8.35 | -0.93 | -10.02% | 8.35 | 9.24 | 71658 | 6179.15 | 4.33% |