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 | 9.78 | 9.87 | 0.14 | 1.44% | 9.75 | 9.90 | 140432 | 13830.55 | 2.56% |
| 2024-05-08 | 9.86 | 9.73 | -0.18 | -1.82% | 9.70 | 9.88 | 157910 | 15409.40 | 2.87% |
| 2024-05-07 | 9.81 | 9.91 | 0.05 | 0.51% | 9.80 | 9.99 | 182312 | 18079.37 | 3.32% |
| 2024-05-06 | 10.02 | 9.86 | -0.14 | -1.40% | 9.80 | 10.06 | 249696 | 24628.13 | 4.54% |
| 2024-04-30 | 10.20 | 10.00 | -0.24 | -2.34% | 9.80 | 10.20 | 304140 | 30214.38 | 5.54% |
| 2024-04-29 | 10.06 | 10.24 | 0.12 | 1.19% | 9.95 | 10.27 | 273459 | 27789.34 | 4.98% |
| 2024-04-26 | 10.01 | 10.12 | 0.08 | 0.80% | 9.97 | 10.28 | 308373 | 31255.00 | 5.61% |
| 2024-04-25 | 10.15 | 10.04 | -0.21 | -2.05% | 9.92 | 10.31 | 313029 | 31568.60 | 5.70% |
| 2024-04-24 | 10.38 | 10.25 | -0.13 | -1.25% | 10.18 | 10.48 | 307764 | 31712.81 | 5.60% |
| 2024-04-23 | 10.61 | 10.38 | -0.49 | -4.51% | 10.34 | 10.74 | 286052 | 30153.72 | 5.21% |
| 2024-04-22 | 10.70 | 10.87 | 0.06 | 0.56% | 9.97 | 11.01 | 447472 | 47113.38 | 8.14% |
| 2024-04-19 | 10.82 | 10.81 | -0.30 | -2.70% | 10.70 | 11.09 | 358743 | 38935.97 | 6.53% |
| 2024-04-18 | 10.77 | 11.11 | 0.41 | 3.83% | 10.70 | 11.33 | 513154 | 56692.30 | 9.34% |
| 2024-04-17 | 10.31 | 10.70 | 0.40 | 3.88% | 10.31 | 10.89 | 410312 | 43695.90 | 7.47% |
| 2024-04-16 | 11.00 | 10.30 | -0.98 | -8.69% | 10.15 | 11.22 | 525039 | 55485.71 | 9.56% |
| 2024-04-15 | 11.02 | 11.28 | 0.26 | 2.36% | 10.51 | 11.74 | 695547 | 77083.45 | 12.66% |
| 2024-04-12 | 10.66 | 11.02 | 0.20 | 1.85% | 10.58 | 11.38 | 591652 | 64628.08 | 10.77% |
| 2024-04-11 | 10.25 | 10.82 | 0.42 | 4.04% | 10.14 | 10.90 | 465080 | 49104.05 | 8.46% |
| 2024-04-10 | 10.24 | 10.40 | 0.01 | 0.10% | 10.19 | 10.67 | 383774 | 40070.63 | 6.98% |
| 2024-04-09 | 9.92 | 10.39 | 0.35 | 3.49% | 9.90 | 10.69 | 442778 | 45827.22 | 8.06% |
| 2024-04-08 | 10.16 | 10.04 | 0.01 | 0.10% | 9.99 | 10.32 | 314305 | 31838.00 | 5.72% |
| 2024-04-03 | 9.99 | 10.03 | -0.01 | -0.10% | 9.88 | 10.05 | 172139 | 17181.50 | 3.13% |
| 2024-04-02 | 10.10 | 10.04 | -0.11 | -1.08% | 9.99 | 10.28 | 249560 | 25186.73 | 4.54% |
| 2024-04-01 | 10.06 | 10.15 | 0.07 | 0.69% | 9.93 | 10.25 | 320289 | 32264.77 | 5.83% |
| 2024-03-29 | 9.78 | 10.08 | 0.31 | 3.17% | 9.72 | 10.10 | 393731 | 39285.18 | 7.17% |
| 2024-03-28 | 9.50 | 9.77 | 0.20 | 2.09% | 9.49 | 9.83 | 238099 | 23112.09 | 4.33% |
| 2024-03-27 | 9.68 | 9.57 | -0.18 | -1.85% | 9.57 | 9.88 | 242071 | 23600.39 | 4.41% |
| 2024-03-26 | 9.48 | 9.75 | 0.26 | 2.74% | 9.34 | 9.75 | 233815 | 22366.12 | 4.26% |
| 2024-03-25 | 9.40 | 9.49 | -0.02 | -0.21% | 9.32 | 9.66 | 188620 | 17890.98 | 3.43% |
| 2024-03-22 | 9.70 | 9.51 | -0.23 | -2.36% | 9.46 | 9.74 | 201997 | 19370.07 | 3.68% |
| 2024-03-21 | 9.63 | 9.74 | 0.11 | 1.14% | 9.58 | 9.83 | 248980 | 24134.70 | 4.53% |
| 2024-03-20 | 9.63 | 9.63 | 0.01 | 0.10% | 9.60 | 9.71 | 173519 | 16727.77 | 3.16% |
| 2024-03-19 | 9.77 | 9.62 | -0.13 | -1.33% | 9.58 | 9.77 | 241918 | 23369.39 | 4.40% |
| 2024-03-18 | 9.73 | 9.75 | 0.02 | 0.21% | 9.66 | 9.80 | 265941 | 25882.21 | 4.84% |
| 2024-03-15 | 9.78 | 9.73 | -0.02 | -0.21% | 9.61 | 9.88 | 302193 | 29360.47 | 5.50% |
| 2024-03-14 | 9.45 | 9.75 | 0.31 | 3.28% | 9.45 | 10.18 | 563250 | 55345.59 | 10.25% |
| 2024-03-13 | 9.50 | 9.44 | -0.16 | -1.67% | 9.32 | 9.65 | 292760 | 27708.59 | 5.33% |
| 2024-03-12 | 9.64 | 9.60 | 0.10 | 1.05% | 9.38 | 9.79 | 510022 | 48886.78 | 9.28% |
| 2024-03-11 | 9.31 | 9.50 | 0.22 | 2.37% | 9.23 | 9.51 | 274820 | 25769.50 | 5.00% |
| 2024-03-08 | 9.42 | 9.28 | -0.17 | -1.80% | 9.18 | 9.42 | 286142 | 26500.38 | 5.21% |
| 2024-03-07 | 9.22 | 9.45 | 0.22 | 2.38% | 9.16 | 9.59 | 452959 | 42380.54 | 8.24% |
| 2024-03-06 | 9.15 | 9.23 | 0.03 | 0.33% | 9.03 | 9.27 | 246763 | 22541.98 | 4.49% |
| 2024-03-05 | 8.98 | 9.20 | 0.22 | 2.45% | 8.89 | 9.25 | 332863 | 30445.30 | 6.06% |
| 2024-03-04 | 8.90 | 8.98 | 0.04 | 0.45% | 8.90 | 9.08 | 181986 | 16340.62 | 3.31% |
| 2024-03-01 | 8.95 | 8.94 | -0.05 | -0.56% | 8.81 | 8.99 | 202417 | 18049.86 | 3.68% |
| 2024-02-29 | 8.76 | 8.99 | 0.13 | 1.47% | 8.73 | 8.99 | 242894 | 21623.69 | 4.42% |
| 2024-02-28 | 9.22 | 8.86 | -0.41 | -4.42% | 8.86 | 9.42 | 393409 | 36140.46 | 7.16% |
| 2024-02-27 | 9.18 | 9.27 | 0.07 | 0.76% | 9.10 | 9.31 | 276647 | 25542.73 | 5.03% |
| 2024-02-26 | 9.18 | 9.20 | -0.09 | -0.97% | 9.13 | 9.29 | 272166 | 25031.70 | 4.95% |
| 2024-02-23 | 9.41 | 9.29 | -0.19 | -2.00% | 9.16 | 9.45 | 394172 | 36577.15 | 7.17% |
| 2024-02-22 | 9.33 | 9.48 | -0.02 | -0.21% | 9.30 | 9.65 | 496924 | 47144.64 | 9.04% |
| 2024-02-21 | 9.06 | 9.50 | 0.37 | 4.05% | 8.97 | 9.58 | 605125 | 56193.95 | 11.01% |
| 2024-02-20 | 9.09 | 9.13 | -0.06 | -0.65% | 8.92 | 9.20 | 319019 | 28921.79 | 5.81% |
| 2024-02-19 | 9.43 | 9.19 | 0.08 | 0.88% | 9.04 | 9.44 | 553316 | 50933.13 | 10.07% |
| 2024-02-08 | 8.59 | 9.11 | 0.52 | 6.05% | 8.44 | 9.15 | 490991 | 43513.68 | 8.94% |
| 2024-02-07 | 8.88 | 8.59 | -0.37 | -4.13% | 8.40 | 8.90 | 462010 | 40001.78 | 8.41% |
| 2024-02-06 | 8.18 | 8.96 | 0.38 | 4.43% | 7.72 | 9.15 | 585204 | 49679.04 | 10.65% |
| 2024-02-05 | 8.93 | 8.58 | -0.39 | -4.35% | 8.51 | 9.00 | 619946 | 54199.11 | 11.28% |
| 2024-02-02 | 8.25 | 8.97 | 0.82 | 10.06% | 8.21 | 8.97 | 713027 | 63176.92 | 12.98% |
| 2024-02-01 | 8.49 | 8.15 | -0.51 | -5.89% | 8.05 | 8.60 | 304790 | 25173.94 | 5.55% |
| 2024-01-31 | 8.55 | 8.66 | -0.08 | -0.92% | 8.44 | 8.97 | 326348 | 28418.13 | 5.94% |