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 | 9.20 | 9.69 | 0.51 | 5.56% | 9.10 | 10.10 | 473862 | 46316.82 | 18.08% |
| 2024-05-09 | 8.92 | 9.18 | 0.24 | 2.68% | 8.92 | 9.20 | 123302 | 11262.01 | 4.70% |
| 2024-05-08 | 8.95 | 8.94 | -0.08 | -0.89% | 8.93 | 9.09 | 68962 | 6214.14 | 2.63% |
| 2024-05-07 | 9.05 | 9.02 | -0.04 | -0.44% | 8.94 | 9.08 | 92946 | 8378.08 | 3.55% |
| 2024-05-06 | 9.08 | 9.06 | 0.07 | 0.78% | 9.01 | 9.22 | 163338 | 14877.76 | 6.23% |
| 2024-04-30 | 9.21 | 8.99 | -0.04 | -0.44% | 8.97 | 9.22 | 127622 | 11554.02 | 4.87% |
| 2024-04-29 | 8.89 | 9.03 | 0.16 | 1.80% | 8.86 | 9.07 | 119327 | 10728.34 | 4.55% |
| 2024-04-26 | 8.55 | 8.87 | 0.26 | 3.02% | 8.55 | 8.89 | 121958 | 10672.25 | 4.65% |
| 2024-04-25 | 8.55 | 8.61 | 0.09 | 1.06% | 8.34 | 8.64 | 118428 | 10068.49 | 4.52% |
| 2024-04-24 | 8.08 | 8.52 | 0.38 | 4.67% | 8.08 | 8.80 | 142355 | 12014.05 | 5.43% |
| 2024-04-23 | 8.08 | 8.14 | 0.06 | 0.74% | 8.01 | 8.22 | 80120 | 6525.60 | 3.06% |
| 2024-04-22 | 8.08 | 8.08 | 0.11 | 1.38% | 7.90 | 8.38 | 118465 | 9622.08 | 4.52% |
| 2024-04-19 | 7.98 | 7.97 | -0.04 | -0.50% | 7.88 | 8.09 | 61287 | 4880.35 | 2.34% |
| 2024-04-18 | 8.08 | 8.01 | -0.08 | -0.99% | 7.94 | 8.15 | 75901 | 6112.54 | 2.90% |
| 2024-04-17 | 7.56 | 8.09 | 0.70 | 9.47% | 7.56 | 8.10 | 126737 | 10027.82 | 4.84% |
| 2024-04-16 | 8.20 | 7.39 | -0.81 | -9.88% | 7.39 | 8.26 | 146760 | 11211.99 | 5.60% |
| 2024-04-15 | 8.72 | 8.20 | -0.61 | -6.92% | 8.05 | 8.78 | 165960 | 13817.92 | 6.33% |
| 2024-04-12 | 8.81 | 8.81 | -0.07 | -0.79% | 8.70 | 8.94 | 97979 | 8637.24 | 3.74% |
| 2024-04-11 | 8.47 | 8.88 | 0.37 | 4.35% | 8.38 | 9.08 | 127026 | 11167.93 | 4.85% |
| 2024-04-10 | 8.76 | 8.51 | -0.24 | -2.74% | 8.35 | 8.76 | 70841 | 6023.49 | 2.70% |
| 2024-04-09 | 8.67 | 8.75 | 0.06 | 0.69% | 8.66 | 8.85 | 49976 | 4371.42 | 1.91% |
| 2024-04-08 | 8.90 | 8.69 | -0.19 | -2.14% | 8.66 | 8.93 | 60642 | 5324.33 | 2.31% |
| 2024-04-03 | 9.06 | 8.88 | -0.17 | -1.88% | 8.79 | 9.09 | 59431 | 5277.97 | 2.27% |
| 2024-04-02 | 9.04 | 9.05 | 0.00 | 0.00% | 8.95 | 9.13 | 80111 | 7242.34 | 3.06% |
| 2024-04-01 | 8.97 | 9.05 | 0.12 | 1.34% | 8.85 | 9.05 | 81356 | 7295.40 | 3.10% |
| 2024-03-29 | 8.64 | 8.93 | 0.32 | 3.72% | 8.53 | 8.98 | 97316 | 8629.07 | 3.71% |
| 2024-03-28 | 8.40 | 8.61 | 0.18 | 2.14% | 8.40 | 8.75 | 68493 | 5883.92 | 2.61% |
| 2024-03-27 | 8.83 | 8.43 | -0.40 | -4.53% | 8.40 | 8.83 | 69693 | 5992.95 | 2.66% |
| 2024-03-26 | 8.83 | 8.83 | 0.04 | 0.46% | 8.66 | 8.93 | 71840 | 6327.10 | 2.74% |
| 2024-03-25 | 8.91 | 8.79 | -0.22 | -2.44% | 8.79 | 9.11 | 83827 | 7508.74 | 3.20% |
| 2024-03-22 | 9.07 | 9.01 | -0.09 | -0.99% | 8.86 | 9.11 | 98812 | 8883.18 | 3.77% |
| 2024-03-21 | 9.17 | 9.10 | -0.06 | -0.66% | 8.99 | 9.20 | 104862 | 9530.76 | 4.00% |
| 2024-03-20 | 9.07 | 9.16 | 0.02 | 0.22% | 9.07 | 9.18 | 94833 | 8669.96 | 3.62% |
| 2024-03-19 | 9.16 | 9.14 | -0.03 | -0.33% | 9.11 | 9.24 | 92290 | 8465.22 | 3.52% |
| 2024-03-18 | 9.09 | 9.17 | 0.08 | 0.88% | 9.07 | 9.23 | 100510 | 9179.18 | 3.84% |
| 2024-03-15 | 9.06 | 9.09 | 0.03 | 0.33% | 8.92 | 9.09 | 69077 | 6237.66 | 2.64% |
| 2024-03-14 | 9.07 | 9.06 | -0.06 | -0.66% | 8.91 | 9.13 | 101319 | 9151.83 | 3.87% |
| 2024-03-13 | 9.14 | 9.12 | -0.01 | -0.11% | 9.06 | 9.18 | 115380 | 10525.54 | 4.40% |
| 2024-03-12 | 9.20 | 9.13 | -0.07 | -0.76% | 9.05 | 9.28 | 168187 | 15353.45 | 6.42% |
| 2024-03-11 | 8.95 | 9.20 | 0.34 | 3.84% | 8.95 | 9.38 | 209092 | 19234.90 | 7.98% |
| 2024-03-08 | 8.75 | 8.86 | 0.05 | 0.57% | 8.73 | 8.93 | 120463 | 10637.01 | 4.60% |
| 2024-03-07 | 9.08 | 8.81 | -0.29 | -3.19% | 8.72 | 9.13 | 207315 | 18481.18 | 7.91% |
| 2024-03-06 | 8.52 | 9.10 | 0.46 | 5.32% | 8.50 | 9.38 | 298140 | 26967.97 | 11.38% |
| 2024-03-05 | 9.02 | 8.64 | -0.46 | -5.05% | 8.57 | 9.10 | 302284 | 26452.72 | 11.53% |
| 2024-03-04 | 8.89 | 9.10 | 0.46 | 5.32% | 8.89 | 9.50 | 383915 | 35485.30 | 14.65% |
| 2024-03-01 | 8.10 | 8.64 | 0.52 | 6.40% | 8.02 | 8.93 | 240953 | 20668.39 | 9.19% |
| 2024-02-29 | 7.65 | 8.12 | 0.35 | 4.50% | 7.62 | 8.12 | 124259 | 9900.57 | 4.74% |
| 2024-02-28 | 8.55 | 7.77 | -0.78 | -9.12% | 7.75 | 8.77 | 197626 | 16426.70 | 7.54% |
| 2024-02-27 | 8.43 | 8.55 | 0.12 | 1.42% | 8.30 | 8.55 | 110444 | 9323.56 | 4.21% |
| 2024-02-26 | 8.20 | 8.43 | 0.29 | 3.56% | 8.20 | 8.59 | 131422 | 11008.12 | 5.01% |
| 2024-02-23 | 7.86 | 8.14 | 0.29 | 3.69% | 7.85 | 8.14 | 100570 | 8037.54 | 3.84% |
| 2024-02-22 | 7.69 | 7.85 | 0.17 | 2.21% | 7.63 | 7.87 | 88161 | 6855.11 | 3.36% |
| 2024-02-21 | 7.40 | 7.68 | 0.20 | 2.67% | 7.35 | 7.97 | 139727 | 10871.59 | 5.33% |
| 2024-02-20 | 7.39 | 7.48 | 0.05 | 0.67% | 7.22 | 7.52 | 104628 | 7741.16 | 3.99% |
| 2024-02-19 | 7.30 | 7.43 | 0.33 | 4.65% | 7.26 | 7.59 | 166313 | 12315.80 | 6.35% |
| 2024-02-08 | 6.55 | 7.10 | 0.65 | 10.08% | 6.45 | 7.10 | 184405 | 12578.84 | 7.04% |
| 2024-02-07 | 6.60 | 6.45 | -0.13 | -1.98% | 6.23 | 6.81 | 216188 | 14027.87 | 8.25% |
| 2024-02-06 | 6.41 | 6.58 | -0.19 | -2.81% | 6.09 | 6.99 | 206030 | 13256.93 | 7.86% |
| 2024-02-05 | 7.49 | 6.77 | -0.75 | -9.97% | 6.77 | 7.50 | 124155 | 8520.38 | 4.74% |