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 | 9.73 | 9.60 | -0.19 | -1.94% | 9.58 | 9.85 | 143114 | 13880.15 | 0.88% |
| 2024-05-07 | 9.84 | 9.79 | -0.07 | -0.71% | 9.71 | 9.84 | 120541 | 11772.51 | 0.74% |
| 2024-05-06 | 9.60 | 9.86 | 0.38 | 4.01% | 9.60 | 9.92 | 197190 | 19335.63 | 1.21% |
| 2024-04-30 | 9.72 | 9.48 | -0.24 | -2.47% | 9.41 | 9.72 | 160001 | 15228.75 | 0.99% |
| 2024-04-29 | 9.32 | 9.72 | 0.36 | 3.85% | 9.27 | 9.75 | 235807 | 22522.51 | 1.45% |
| 2024-04-26 | 9.38 | 9.36 | -0.18 | -1.89% | 9.04 | 9.40 | 271058 | 24992.29 | 1.67% |
| 2024-04-25 | 9.50 | 9.54 | 0.07 | 0.74% | 9.40 | 9.60 | 124770 | 11875.81 | 0.77% |
| 2024-04-24 | 9.25 | 9.47 | 0.22 | 2.38% | 9.25 | 9.49 | 121284 | 11402.62 | 0.75% |
| 2024-04-23 | 9.33 | 9.25 | -0.03 | -0.32% | 9.22 | 9.45 | 98531 | 9164.11 | 0.61% |
| 2024-04-22 | 9.44 | 9.28 | -0.09 | -0.96% | 9.20 | 9.48 | 95743 | 8929.88 | 0.59% |
| 2024-04-19 | 9.57 | 9.37 | -0.25 | -2.60% | 9.35 | 9.59 | 118136 | 11148.43 | 0.73% |
| 2024-04-18 | 9.78 | 9.62 | -0.08 | -0.82% | 9.58 | 9.78 | 112177 | 10844.54 | 0.69% |
| 2024-04-17 | 9.39 | 9.70 | 0.48 | 5.21% | 9.32 | 9.70 | 151199 | 14480.34 | 0.93% |
| 2024-04-16 | 9.60 | 9.22 | -0.46 | -4.75% | 9.20 | 9.69 | 164204 | 15360.85 | 1.01% |
| 2024-04-15 | 9.76 | 9.68 | -0.09 | -0.92% | 9.39 | 9.87 | 166117 | 16038.97 | 1.02% |
| 2024-04-12 | 9.91 | 9.77 | -0.14 | -1.41% | 9.73 | 9.98 | 127213 | 12492.74 | 0.78% |
| 2024-04-11 | 9.83 | 9.91 | -0.01 | -0.10% | 9.80 | 10.05 | 114690 | 11413.77 | 0.71% |
| 2024-04-10 | 10.15 | 9.92 | -0.26 | -2.55% | 9.84 | 10.18 | 178854 | 17806.27 | 1.10% |
| 2024-04-09 | 10.01 | 10.18 | 0.10 | 0.99% | 9.99 | 10.19 | 114864 | 11609.60 | 0.71% |
| 2024-04-08 | 10.20 | 10.08 | -0.15 | -1.47% | 10.02 | 10.32 | 143065 | 14531.09 | 0.88% |
| 2024-04-03 | 10.40 | 10.23 | -0.26 | -2.48% | 10.18 | 10.48 | 152046 | 15609.73 | 0.94% |
| 2024-04-02 | 10.65 | 10.49 | -0.17 | -1.59% | 10.37 | 10.65 | 172636 | 18093.23 | 1.06% |
| 2024-04-01 | 10.53 | 10.66 | 0.15 | 1.43% | 10.53 | 10.81 | 208423 | 22254.60 | 1.28% |
| 2024-03-29 | 10.50 | 10.51 | -0.02 | -0.19% | 10.33 | 10.63 | 161297 | 16884.97 | 0.99% |
| 2024-03-28 | 10.32 | 10.53 | 0.19 | 1.84% | 10.29 | 10.74 | 234264 | 24707.23 | 1.44% |
| 2024-03-27 | 10.93 | 10.34 | -0.64 | -5.83% | 10.31 | 10.97 | 232761 | 24675.53 | 1.43% |
| 2024-03-26 | 10.85 | 10.98 | 0.11 | 1.01% | 10.80 | 11.16 | 213198 | 23393.30 | 1.31% |
| 2024-03-25 | 11.37 | 10.87 | -0.39 | -3.46% | 10.86 | 11.38 | 255481 | 28403.57 | 1.57% |
| 2024-03-22 | 11.50 | 11.26 | -0.32 | -2.76% | 11.21 | 11.52 | 281342 | 31888.76 | 1.73% |
| 2024-03-21 | 11.77 | 11.58 | 0.12 | 1.05% | 11.50 | 11.86 | 324068 | 37854.04 | 2.00% |
| 2024-03-20 | 11.59 | 11.46 | -0.19 | -1.63% | 11.37 | 11.59 | 261110 | 29896.45 | 1.61% |
| 2024-03-19 | 11.55 | 11.65 | 0.10 | 0.87% | 11.42 | 11.77 | 332804 | 38524.13 | 2.05% |
| 2024-03-18 | 11.43 | 11.55 | 0.39 | 3.49% | 11.43 | 12.13 | 553805 | 64677.09 | 3.41% |
| 2024-03-15 | 11.16 | 11.16 | -0.18 | -1.59% | 10.96 | 11.37 | 382597 | 42439.20 | 2.36% |
| 2024-03-14 | 11.50 | 11.34 | 0.05 | 0.44% | 11.10 | 11.71 | 728378 | 82901.30 | 4.49% |
| 2024-03-13 | 10.35 | 11.29 | 1.03 | 10.04% | 10.31 | 11.29 | 606704 | 66535.50 | 3.74% |
| 2024-03-12 | 10.60 | 10.26 | 0.08 | 0.79% | 10.07 | 10.60 | 423055 | 43529.87 | 2.61% |
| 2024-03-11 | 9.77 | 10.18 | 0.44 | 4.52% | 9.77 | 10.18 | 218504 | 21878.41 | 1.35% |
| 2024-03-08 | 9.78 | 9.74 | 0.02 | 0.21% | 9.60 | 9.81 | 100324 | 9725.34 | 0.62% |
| 2024-03-07 | 9.91 | 9.72 | -0.25 | -2.51% | 9.70 | 10.02 | 146339 | 14404.30 | 0.90% |
| 2024-03-06 | 9.80 | 9.97 | 0.12 | 1.22% | 9.76 | 10.03 | 128155 | 12722.59 | 0.79% |
| 2024-03-05 | 10.07 | 9.85 | -0.34 | -3.34% | 9.80 | 10.15 | 208029 | 20687.37 | 1.28% |
| 2024-03-04 | 10.25 | 10.19 | -0.07 | -0.68% | 10.05 | 10.34 | 176046 | 17887.09 | 1.08% |
| 2024-03-01 | 10.17 | 10.26 | 0.17 | 1.68% | 10.02 | 10.34 | 175879 | 17915.64 | 1.08% |
| 2024-02-29 | 9.63 | 10.09 | 0.45 | 4.67% | 9.61 | 10.11 | 187809 | 18571.78 | 1.16% |
| 2024-02-28 | 10.05 | 9.64 | -0.30 | -3.02% | 9.62 | 10.52 | 290564 | 29305.49 | 1.79% |
| 2024-02-27 | 9.60 | 9.94 | 0.28 | 2.90% | 9.55 | 9.95 | 132410 | 12908.40 | 0.82% |
| 2024-02-26 | 9.76 | 9.66 | 0.01 | 0.10% | 9.56 | 9.80 | 131102 | 12668.48 | 0.81% |
| 2024-02-23 | 9.60 | 9.65 | 0.10 | 1.05% | 9.47 | 9.66 | 142605 | 13627.59 | 0.88% |
| 2024-02-22 | 9.42 | 9.55 | 0.18 | 1.92% | 9.40 | 9.59 | 120176 | 11423.70 | 0.74% |
| 2024-02-21 | 9.23 | 9.37 | 0.08 | 0.86% | 9.15 | 9.61 | 165635 | 15613.24 | 1.02% |
| 2024-02-20 | 9.26 | 9.29 | -0.04 | -0.43% | 9.13 | 9.32 | 113991 | 10529.22 | 0.70% |
| 2024-02-19 | 9.47 | 9.33 | 0.22 | 2.41% | 9.14 | 9.47 | 189134 | 17495.85 | 1.17% |
| 2024-02-08 | 8.81 | 9.11 | 0.31 | 3.52% | 8.80 | 9.37 | 220296 | 20192.93 | 1.36% |
| 2024-02-07 | 8.37 | 8.80 | 0.35 | 4.14% | 8.34 | 9.02 | 232078 | 20500.83 | 1.43% |
| 2024-02-06 | 7.62 | 8.45 | 0.61 | 7.78% | 7.57 | 8.50 | 217329 | 17448.52 | 1.34% |
| 2024-02-05 | 8.47 | 7.84 | -0.63 | -7.44% | 7.62 | 8.65 | 307952 | 24876.00 | 1.90% |
| 2024-02-02 | 8.93 | 8.47 | -0.42 | -4.72% | 8.19 | 9.13 | 277064 | 24034.34 | 1.71% |
| 2024-02-01 | 9.02 | 8.89 | -0.22 | -2.41% | 8.76 | 9.20 | 154679 | 13883.70 | 0.95% |
| 2024-01-31 | 9.57 | 9.11 | -0.46 | -4.81% | 9.06 | 9.74 | 183552 | 17140.79 | 1.13% |
| 2024-01-30 | 9.78 | 9.57 | -0.26 | -2.64% | 9.52 | 9.92 | 104129 | 10142.23 | 0.64% |
| 2024-01-29 | 10.10 | 9.83 | -0.31 | -3.06% | 9.75 | 10.23 | 127850 | 12669.85 | 0.79% |