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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.34 | 9.40 | 0.13 | 1.40% | 9.25 | 9.55 | 103626 | 9744.80 | 2.59% |
| 2024-05-09 | 9.28 | 9.27 | 0.01 | 0.11% | 9.26 | 9.40 | 50940 | 4752.97 | 1.27% |
| 2024-05-08 | 9.38 | 9.26 | -0.10 | -1.07% | 9.26 | 9.43 | 55432 | 5172.37 | 1.39% |
| 2024-05-07 | 9.37 | 9.36 | 0.00 | 0.00% | 9.23 | 9.39 | 52542 | 4901.54 | 1.31% |
| 2024-05-06 | 9.43 | 9.36 | 0.09 | 0.97% | 9.30 | 9.52 | 60170 | 5642.34 | 1.51% |
| 2024-04-30 | 9.26 | 9.27 | 0.01 | 0.11% | 9.14 | 9.34 | 71609 | 6619.99 | 1.79% |
| 2024-04-29 | 8.99 | 9.26 | 0.39 | 4.40% | 8.97 | 9.26 | 98578 | 9021.70 | 2.47% |
| 2024-04-26 | 8.75 | 8.87 | 0.12 | 1.37% | 8.55 | 8.89 | 98257 | 8622.21 | 2.46% |
| 2024-04-25 | 9.07 | 8.75 | -0.32 | -3.53% | 8.72 | 9.07 | 122085 | 10750.67 | 3.05% |
| 2024-04-24 | 8.75 | 9.07 | 0.41 | 4.73% | 8.69 | 9.07 | 74379 | 6653.60 | 1.86% |
| 2024-04-23 | 8.68 | 8.66 | 0.09 | 1.05% | 8.57 | 8.78 | 48521 | 4207.65 | 1.21% |
| 2024-04-22 | 8.51 | 8.57 | -0.03 | -0.35% | 8.24 | 8.68 | 54726 | 4661.18 | 1.37% |
| 2024-04-19 | 8.86 | 8.60 | -0.30 | -3.37% | 8.55 | 8.89 | 62271 | 5410.40 | 1.56% |
| 2024-04-18 | 8.97 | 8.90 | 0.12 | 1.37% | 8.74 | 9.01 | 97163 | 8626.67 | 2.43% |
| 2024-04-17 | 8.16 | 8.78 | 0.80 | 10.03% | 8.16 | 8.78 | 78753 | 6770.60 | 1.97% |
| 2024-04-16 | 8.72 | 7.98 | -0.83 | -9.42% | 7.98 | 8.77 | 123428 | 10089.39 | 3.09% |
| 2024-04-15 | 9.30 | 8.81 | -0.43 | -4.65% | 8.68 | 9.37 | 99682 | 8932.92 | 2.49% |
| 2024-04-12 | 9.44 | 9.24 | -0.05 | -0.54% | 9.24 | 9.53 | 64420 | 6057.54 | 1.61% |
| 2024-04-11 | 9.11 | 9.29 | 0.15 | 1.64% | 9.02 | 9.42 | 56524 | 5249.48 | 1.41% |
| 2024-04-10 | 9.49 | 9.14 | -0.30 | -3.18% | 9.02 | 9.49 | 66321 | 6090.89 | 1.66% |
| 2024-04-09 | 9.45 | 9.44 | -0.01 | -0.11% | 9.37 | 9.63 | 53459 | 5054.74 | 1.34% |
| 2024-04-08 | 9.66 | 9.45 | -0.23 | -2.38% | 9.42 | 9.66 | 53597 | 5102.41 | 1.34% |
| 2024-04-03 | 9.78 | 9.68 | -0.07 | -0.72% | 9.62 | 9.81 | 60211 | 5845.93 | 1.51% |
| 2024-04-02 | 9.70 | 9.75 | 0.10 | 1.04% | 9.60 | 9.92 | 95783 | 9337.21 | 2.40% |
| 2024-04-01 | 9.42 | 9.65 | 0.31 | 3.32% | 9.36 | 9.66 | 64242 | 6120.99 | 1.61% |
| 2024-03-29 | 9.30 | 9.34 | 0.17 | 1.85% | 9.10 | 9.36 | 45785 | 4234.35 | 1.15% |
| 2024-03-28 | 9.00 | 9.17 | 0.27 | 3.03% | 8.91 | 9.27 | 61849 | 5656.20 | 1.55% |
| 2024-03-27 | 9.30 | 8.90 | -0.38 | -4.09% | 8.89 | 9.31 | 77421 | 7022.28 | 1.94% |
| 2024-03-26 | 9.35 | 9.28 | -0.15 | -1.59% | 9.10 | 9.47 | 92386 | 8565.47 | 2.31% |
| 2024-03-25 | 9.67 | 9.43 | -0.15 | -1.57% | 9.35 | 9.79 | 90124 | 8643.02 | 2.25% |
| 2024-03-22 | 9.62 | 9.58 | -0.08 | -0.83% | 9.38 | 9.72 | 99191 | 9466.46 | 2.48% |
| 2024-03-21 | 9.90 | 9.66 | -0.15 | -1.53% | 9.55 | 9.90 | 102122 | 9862.18 | 2.55% |
| 2024-03-20 | 9.50 | 9.81 | 0.35 | 3.70% | 9.46 | 9.85 | 129394 | 12542.94 | 3.24% |
| 2024-03-19 | 9.26 | 9.46 | 0.19 | 2.05% | 9.26 | 9.64 | 139331 | 13241.29 | 3.49% |
| 2024-03-18 | 9.20 | 9.27 | 0.14 | 1.53% | 9.13 | 9.30 | 66808 | 6158.89 | 1.67% |
| 2024-03-15 | 9.10 | 9.13 | 0.08 | 0.88% | 9.01 | 9.17 | 53647 | 4873.67 | 1.34% |
| 2024-03-14 | 9.10 | 9.05 | -0.08 | -0.88% | 8.93 | 9.16 | 80067 | 7252.13 | 2.00% |
| 2024-03-13 | 9.05 | 9.13 | 0.08 | 0.88% | 9.00 | 9.24 | 86725 | 7929.09 | 2.17% |
| 2024-03-12 | 9.06 | 9.05 | -0.05 | -0.55% | 8.98 | 9.22 | 83991 | 7621.36 | 2.10% |
| 2024-03-11 | 8.76 | 9.10 | 0.35 | 4.00% | 8.76 | 9.12 | 121580 | 10947.72 | 3.04% |
| 2024-03-08 | 8.70 | 8.75 | 0.13 | 1.51% | 8.57 | 8.81 | 70876 | 6157.49 | 1.77% |
| 2024-03-07 | 8.80 | 8.62 | -0.16 | -1.82% | 8.60 | 8.89 | 70259 | 6133.06 | 1.76% |
| 2024-03-06 | 8.50 | 8.78 | 0.19 | 2.21% | 8.50 | 8.88 | 89412 | 7835.32 | 2.24% |
| 2024-03-05 | 8.76 | 8.59 | -0.29 | -3.27% | 8.55 | 8.85 | 85717 | 7443.48 | 2.14% |
| 2024-03-04 | 8.80 | 8.88 | 0.15 | 1.72% | 8.53 | 9.06 | 116289 | 10217.02 | 2.91% |
| 2024-03-01 | 8.46 | 8.73 | 0.31 | 3.68% | 8.45 | 8.75 | 111026 | 9608.73 | 2.78% |
| 2024-02-29 | 8.03 | 8.42 | 0.32 | 3.95% | 8.03 | 8.45 | 90865 | 7570.74 | 2.27% |
| 2024-02-28 | 8.88 | 8.10 | -0.70 | -7.95% | 8.10 | 9.04 | 142222 | 12191.24 | 3.56% |
| 2024-02-27 | 8.60 | 8.80 | 0.14 | 1.62% | 8.53 | 8.82 | 84695 | 7382.83 | 2.12% |
| 2024-02-26 | 8.41 | 8.66 | 0.25 | 2.97% | 8.33 | 8.88 | 124419 | 10702.18 | 3.11% |
| 2024-02-23 | 7.97 | 8.41 | 0.49 | 6.19% | 7.96 | 8.49 | 129118 | 10621.33 | 3.23% |
| 2024-02-22 | 7.68 | 7.92 | 0.28 | 3.66% | 7.65 | 7.93 | 88901 | 6963.79 | 2.22% |
| 2024-02-21 | 7.45 | 7.64 | 0.14 | 1.87% | 7.42 | 7.92 | 93807 | 7230.80 | 2.35% |
| 2024-02-20 | 7.44 | 7.50 | 0.05 | 0.67% | 7.28 | 7.55 | 73399 | 5474.12 | 1.84% |
| 2024-02-19 | 7.25 | 7.45 | 0.33 | 4.63% | 7.23 | 7.56 | 123928 | 9179.02 | 3.10% |
| 2024-02-08 | 6.56 | 7.12 | 0.61 | 9.37% | 6.46 | 7.16 | 151141 | 10359.70 | 3.78% |
| 2024-02-07 | 6.70 | 6.51 | -0.21 | -3.13% | 6.40 | 6.85 | 150479 | 9949.28 | 3.76% |
| 2024-02-06 | 6.31 | 6.72 | 0.06 | 0.90% | 5.99 | 6.95 | 165011 | 10442.74 | 4.13% |
| 2024-02-05 | 7.39 | 6.66 | -0.74 | -10.00% | 6.66 | 7.39 | 141977 | 9649.32 | 3.55% |
| 2024-02-02 | 7.81 | 7.40 | -0.37 | -4.76% | 7.05 | 7.97 | 119214 | 8946.93 | 2.98% |
| 2024-02-01 | 8.03 | 7.77 | -0.33 | -4.07% | 7.65 | 8.08 | 118079 | 9245.35 | 2.95% |
| 2024-01-31 | 8.65 | 8.10 | -0.55 | -6.36% | 8.02 | 8.68 | 107585 | 8924.13 | 2.69% |