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 | 9.55 | 9.44 | -0.06 | -0.63% | 9.38 | 9.59 | 19299 | 1824.95 | 1.40% |
| 2024-05-09 | 9.48 | 9.50 | 0.15 | 1.60% | 9.36 | 9.55 | 25853 | 2453.70 | 1.87% |
| 2024-05-08 | 9.56 | 9.35 | -0.21 | -2.20% | 9.33 | 9.57 | 26080 | 2459.08 | 1.89% |
| 2024-05-07 | 9.54 | 9.56 | 0.05 | 0.53% | 9.47 | 9.61 | 25007 | 2387.15 | 1.81% |
| 2024-05-06 | 9.36 | 9.51 | 0.23 | 2.48% | 9.36 | 9.53 | 31125 | 2944.87 | 2.26% |
| 2024-04-30 | 9.35 | 9.28 | -0.14 | -1.49% | 9.21 | 9.47 | 33944 | 3156.11 | 2.46% |
| 2024-04-29 | 9.00 | 9.42 | 0.45 | 5.02% | 8.97 | 9.43 | 40745 | 3763.70 | 2.95% |
| 2024-04-26 | 8.89 | 8.97 | 0.08 | 0.90% | 8.80 | 8.99 | 33627 | 3000.57 | 2.44% |
| 2024-04-25 | 8.87 | 8.89 | -0.02 | -0.22% | 8.85 | 8.95 | 31833 | 2835.20 | 2.31% |
| 2024-04-24 | 8.83 | 8.91 | 0.10 | 1.14% | 8.80 | 8.98 | 38691 | 3444.78 | 2.81% |
| 2024-04-23 | 8.95 | 8.81 | -0.09 | -1.01% | 8.57 | 9.00 | 60684 | 5323.43 | 4.40% |
| 2024-04-22 | 8.73 | 8.90 | 0.14 | 1.60% | 8.46 | 9.64 | 84203 | 7641.62 | 6.11% |
| 2024-04-19 | 8.59 | 8.76 | 0.09 | 1.04% | 8.53 | 8.78 | 30645 | 2665.34 | 2.22% |
| 2024-04-18 | 8.73 | 8.67 | -0.06 | -0.69% | 8.56 | 8.83 | 29168 | 2543.36 | 2.12% |
| 2024-04-17 | 8.24 | 8.73 | 0.49 | 5.95% | 8.24 | 8.79 | 53031 | 4575.42 | 3.85% |
| 2024-04-16 | 9.14 | 8.24 | -0.92 | -10.04% | 8.24 | 9.17 | 64916 | 5450.14 | 4.71% |
| 2024-04-15 | 9.48 | 9.16 | -0.41 | -4.28% | 8.85 | 9.52 | 65437 | 5992.91 | 4.75% |
| 2024-04-12 | 9.45 | 9.57 | 0.12 | 1.27% | 9.42 | 9.63 | 29788 | 2836.82 | 2.16% |
| 2024-04-11 | 9.30 | 9.45 | 0.09 | 0.96% | 9.21 | 9.57 | 26277 | 2484.02 | 1.91% |
| 2024-04-10 | 9.59 | 9.36 | -0.21 | -2.19% | 9.26 | 9.60 | 21931 | 2060.68 | 1.59% |
| 2024-04-09 | 9.40 | 9.57 | 0.14 | 1.48% | 9.40 | 9.63 | 25504 | 2429.03 | 1.85% |
| 2024-04-08 | 9.77 | 9.43 | -0.36 | -3.68% | 9.39 | 9.79 | 35134 | 3364.59 | 2.55% |
| 2024-04-03 | 9.75 | 9.79 | 0.03 | 0.31% | 9.61 | 9.80 | 25431 | 2474.66 | 1.84% |
| 2024-04-02 | 9.68 | 9.76 | 0.09 | 0.93% | 9.63 | 9.82 | 31866 | 3103.89 | 2.31% |
| 2024-04-01 | 9.46 | 9.67 | 0.19 | 2.00% | 9.46 | 9.80 | 37718 | 3635.88 | 2.74% |
| 2024-03-29 | 9.40 | 9.48 | 0.21 | 2.27% | 9.26 | 9.52 | 29334 | 2763.61 | 2.13% |
| 2024-03-28 | 9.00 | 9.27 | 0.22 | 2.43% | 9.00 | 9.37 | 21713 | 2004.90 | 1.57% |
| 2024-03-27 | 9.27 | 9.05 | -0.21 | -2.27% | 9.02 | 9.30 | 25437 | 2333.04 | 1.84% |
| 2024-03-26 | 9.20 | 9.26 | 0.05 | 0.54% | 9.09 | 9.29 | 22882 | 2109.43 | 1.66% |
| 2024-03-25 | 9.44 | 9.21 | -0.23 | -2.44% | 9.20 | 9.54 | 30960 | 2903.01 | 2.25% |
| 2024-03-22 | 9.65 | 9.44 | -0.15 | -1.56% | 9.41 | 9.76 | 35772 | 3414.09 | 2.59% |
| 2024-03-21 | 9.58 | 9.59 | 0.08 | 0.84% | 9.36 | 9.62 | 36528 | 3476.53 | 2.65% |
| 2024-03-20 | 9.39 | 9.51 | 0.16 | 1.71% | 9.32 | 9.54 | 30096 | 2843.58 | 2.18% |
| 2024-03-19 | 9.46 | 9.35 | -0.13 | -1.37% | 9.31 | 9.52 | 40984 | 3854.84 | 2.97% |
| 2024-03-18 | 9.39 | 9.48 | 0.19 | 2.05% | 9.36 | 9.59 | 42701 | 4038.96 | 3.10% |
| 2024-03-15 | 9.00 | 9.29 | 0.30 | 3.34% | 8.96 | 9.32 | 38288 | 3500.32 | 2.78% |
| 2024-03-14 | 8.95 | 8.99 | 0.02 | 0.22% | 8.86 | 9.05 | 25511 | 2288.56 | 1.85% |
| 2024-03-13 | 8.99 | 8.97 | -0.02 | -0.22% | 8.87 | 9.04 | 31744 | 2842.34 | 2.30% |
| 2024-03-12 | 8.83 | 8.99 | 0.16 | 1.81% | 8.81 | 8.99 | 40507 | 3604.87 | 2.94% |
| 2024-03-11 | 8.71 | 8.83 | 0.09 | 1.03% | 8.63 | 8.83 | 29697 | 2595.68 | 2.15% |
| 2024-03-08 | 8.88 | 8.74 | 0.07 | 0.81% | 8.58 | 8.89 | 34775 | 3034.39 | 2.52% |
| 2024-03-07 | 8.61 | 8.67 | 0.07 | 0.81% | 8.60 | 8.91 | 38290 | 3337.31 | 2.78% |
| 2024-03-06 | 8.45 | 8.60 | 0.14 | 1.65% | 8.43 | 8.65 | 24098 | 2062.45 | 1.75% |
| 2024-03-05 | 8.66 | 8.46 | -0.23 | -2.65% | 8.45 | 8.68 | 28276 | 2408.28 | 2.05% |
| 2024-03-04 | 8.85 | 8.69 | -0.16 | -1.81% | 8.58 | 8.86 | 29846 | 2591.14 | 2.16% |
| 2024-03-01 | 8.93 | 8.85 | 0.08 | 0.91% | 8.68 | 8.97 | 32830 | 2887.67 | 2.38% |
| 2024-02-29 | 8.39 | 8.77 | 0.29 | 3.42% | 8.31 | 8.77 | 54334 | 4685.73 | 3.94% |
| 2024-02-28 | 9.42 | 8.48 | -0.77 | -8.32% | 8.48 | 9.45 | 76498 | 6835.99 | 5.55% |
| 2024-02-27 | 9.02 | 9.25 | 0.21 | 2.32% | 8.95 | 9.25 | 34648 | 3174.25 | 2.51% |
| 2024-02-26 | 8.93 | 9.04 | 0.16 | 1.80% | 8.83 | 9.26 | 53255 | 4797.32 | 3.86% |
| 2024-02-23 | 8.58 | 8.88 | 0.31 | 3.62% | 8.58 | 8.88 | 36668 | 3202.98 | 2.66% |
| 2024-02-22 | 8.35 | 8.57 | 0.21 | 2.51% | 8.33 | 8.58 | 36483 | 3093.31 | 2.65% |
| 2024-02-21 | 8.23 | 8.36 | 0.08 | 0.97% | 8.17 | 8.65 | 45267 | 3833.33 | 3.28% |
| 2024-02-20 | 8.18 | 8.28 | 0.09 | 1.10% | 8.03 | 8.29 | 31940 | 2616.07 | 2.32% |
| 2024-02-19 | 7.97 | 8.19 | 0.29 | 3.67% | 7.96 | 8.28 | 53108 | 4326.82 | 3.85% |
| 2024-02-08 | 7.25 | 7.90 | 0.63 | 8.67% | 7.11 | 7.92 | 60141 | 4551.44 | 4.36% |
| 2024-02-07 | 7.60 | 7.27 | -0.25 | -3.32% | 7.17 | 7.68 | 85515 | 6302.73 | 6.20% |
| 2024-02-06 | 7.59 | 7.52 | -0.20 | -2.59% | 6.96 | 7.88 | 90173 | 6560.55 | 6.54% |
| 2024-02-05 | 8.30 | 7.72 | -0.80 | -9.39% | 7.67 | 8.38 | 81947 | 6353.05 | 5.94% |
| 2024-02-02 | 9.03 | 8.52 | -0.46 | -5.12% | 8.18 | 9.38 | 44666 | 3899.41 | 3.24% |