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 | 9.85 | 9.57 | -0.28 | -2.84% | 9.56 | 9.88 | 160904 | 15523.62 | 1.76% |
| 2024-05-07 | 9.78 | 9.85 | -0.01 | -0.10% | 9.75 | 9.96 | 173265 | 17059.17 | 1.89% |
| 2024-05-06 | 9.90 | 9.86 | 0.17 | 1.75% | 9.82 | 10.10 | 199614 | 19835.15 | 2.18% |
| 2024-04-30 | 9.90 | 9.69 | -0.11 | -1.12% | 9.52 | 9.93 | 191197 | 18517.90 | 2.09% |
| 2024-04-29 | 9.45 | 9.80 | 0.36 | 3.81% | 9.45 | 10.00 | 269136 | 26287.48 | 2.94% |
| 2024-04-26 | 9.22 | 9.44 | 0.24 | 2.61% | 9.16 | 9.47 | 188962 | 17714.24 | 2.07% |
| 2024-04-25 | 9.10 | 9.20 | 0.04 | 0.44% | 9.05 | 9.33 | 170007 | 15646.81 | 1.86% |
| 2024-04-24 | 8.93 | 9.16 | 0.23 | 2.58% | 8.86 | 9.17 | 172821 | 15665.32 | 1.89% |
| 2024-04-23 | 8.70 | 8.93 | 0.24 | 2.76% | 8.70 | 8.97 | 198268 | 17544.80 | 2.17% |
| 2024-04-22 | 8.62 | 8.69 | -0.03 | -0.34% | 8.47 | 8.85 | 158794 | 13820.39 | 1.74% |
| 2024-04-19 | 8.90 | 8.72 | -0.24 | -2.68% | 8.66 | 8.93 | 170276 | 14916.00 | 1.86% |
| 2024-04-18 | 9.00 | 8.96 | -0.06 | -0.67% | 8.80 | 9.19 | 199745 | 17919.06 | 2.18% |
| 2024-04-17 | 8.59 | 9.02 | 0.52 | 6.12% | 8.59 | 9.03 | 274281 | 24364.69 | 3.00% |
| 2024-04-16 | 9.05 | 8.50 | -0.54 | -5.97% | 8.48 | 9.13 | 275784 | 24029.19 | 3.02% |
| 2024-04-15 | 9.40 | 9.04 | -0.38 | -4.03% | 8.90 | 9.45 | 280995 | 25620.76 | 3.07% |
| 2024-04-12 | 9.66 | 9.42 | -0.19 | -1.98% | 9.41 | 9.71 | 171569 | 16328.71 | 1.88% |
| 2024-04-11 | 9.59 | 9.61 | 0.02 | 0.21% | 9.47 | 9.82 | 189917 | 18408.35 | 2.08% |
| 2024-04-10 | 9.80 | 9.59 | -0.36 | -3.62% | 9.49 | 9.88 | 227506 | 21996.26 | 2.49% |
| 2024-04-09 | 9.83 | 9.95 | 0.14 | 1.43% | 9.76 | 10.04 | 162322 | 16052.40 | 1.78% |
| 2024-04-08 | 9.97 | 9.81 | -0.16 | -1.60% | 9.81 | 10.09 | 202499 | 20093.76 | 2.21% |
| 2024-04-03 | 10.23 | 9.97 | -0.30 | -2.92% | 9.95 | 10.23 | 261647 | 26235.48 | 2.86% |
| 2024-04-02 | 10.59 | 10.27 | -0.32 | -3.02% | 10.17 | 10.60 | 267774 | 27587.49 | 2.93% |
| 2024-04-01 | 10.07 | 10.59 | 0.57 | 5.69% | 10.07 | 10.59 | 332813 | 34568.21 | 3.64% |
| 2024-03-29 | 10.22 | 10.02 | -0.20 | -1.96% | 9.86 | 10.22 | 240342 | 23999.01 | 2.63% |
| 2024-03-28 | 9.92 | 10.22 | 0.40 | 4.07% | 9.84 | 10.31 | 286251 | 29039.35 | 3.13% |
| 2024-03-27 | 10.58 | 9.82 | -0.76 | -7.18% | 9.81 | 10.59 | 358863 | 36337.36 | 3.93% |
| 2024-03-26 | 10.77 | 10.58 | -0.32 | -2.94% | 10.44 | 10.95 | 314434 | 33514.63 | 3.44% |
| 2024-03-25 | 11.43 | 10.90 | -0.67 | -5.79% | 10.83 | 11.55 | 385274 | 43263.50 | 4.21% |
| 2024-03-22 | 11.58 | 11.57 | -0.05 | -0.43% | 11.33 | 11.78 | 431304 | 49729.19 | 4.72% |
| 2024-03-21 | 11.82 | 11.62 | -0.07 | -0.60% | 11.60 | 11.96 | 444191 | 52185.39 | 4.86% |
| 2024-03-20 | 11.46 | 11.69 | 0.26 | 2.27% | 11.43 | 11.71 | 425136 | 49369.32 | 4.65% |
| 2024-03-19 | 11.45 | 11.43 | -0.21 | -1.80% | 11.40 | 11.71 | 389615 | 44931.54 | 4.26% |
| 2024-03-18 | 11.30 | 11.64 | 0.40 | 3.56% | 11.10 | 11.95 | 562970 | 64645.77 | 6.16% |
| 2024-03-15 | 11.28 | 11.24 | -0.09 | -0.79% | 10.98 | 11.35 | 336937 | 37536.98 | 3.69% |
| 2024-03-14 | 11.20 | 11.33 | -0.07 | -0.61% | 11.08 | 11.65 | 531128 | 60113.70 | 5.81% |
| 2024-03-13 | 11.00 | 11.40 | 0.25 | 2.24% | 11.00 | 11.70 | 689185 | 78483.78 | 7.54% |
| 2024-03-12 | 11.04 | 11.15 | 0.34 | 3.15% | 10.90 | 11.30 | 709660 | 78770.91 | 7.76% |
| 2024-03-11 | 10.17 | 10.81 | 0.60 | 5.88% | 10.03 | 10.81 | 480507 | 50498.11 | 5.26% |
| 2024-03-08 | 10.13 | 10.21 | 0.10 | 0.99% | 9.98 | 10.24 | 268168 | 27108.94 | 2.93% |
| 2024-03-07 | 10.64 | 10.11 | -0.34 | -3.25% | 10.11 | 10.89 | 350486 | 36398.47 | 3.83% |
| 2024-03-06 | 10.37 | 10.45 | -0.04 | -0.38% | 10.25 | 10.57 | 273860 | 28583.96 | 3.00% |
| 2024-03-05 | 10.49 | 10.49 | -0.15 | -1.41% | 10.45 | 10.80 | 322722 | 34240.84 | 3.53% |
| 2024-03-04 | 10.60 | 10.64 | -0.04 | -0.37% | 10.29 | 10.70 | 292689 | 30801.25 | 3.20% |
| 2024-03-01 | 10.44 | 10.68 | 0.18 | 1.71% | 10.36 | 10.76 | 396347 | 41808.63 | 4.34% |
| 2024-02-29 | 10.02 | 10.50 | 0.38 | 3.75% | 9.99 | 10.55 | 373865 | 38746.77 | 4.09% |
| 2024-02-28 | 10.90 | 10.12 | -0.63 | -5.86% | 10.08 | 11.20 | 683167 | 73621.26 | 7.47% |
| 2024-02-27 | 10.23 | 10.75 | 0.54 | 5.29% | 10.10 | 10.77 | 479513 | 50334.52 | 5.25% |
| 2024-02-26 | 10.21 | 10.21 | -0.14 | -1.35% | 9.90 | 10.37 | 463796 | 47126.11 | 5.07% |
| 2024-02-23 | 9.90 | 10.35 | 0.38 | 3.81% | 9.81 | 10.50 | 614135 | 62384.84 | 6.72% |
| 2024-02-22 | 9.91 | 9.97 | 0.07 | 0.71% | 9.78 | 10.14 | 401599 | 39829.55 | 4.39% |
| 2024-02-21 | 9.61 | 9.90 | 0.15 | 1.54% | 9.52 | 10.21 | 530660 | 52684.61 | 5.80% |
| 2024-02-20 | 9.70 | 9.75 | -0.05 | -0.51% | 9.39 | 9.92 | 416525 | 40196.19 | 4.56% |
| 2024-02-19 | 9.67 | 9.80 | 0.35 | 3.70% | 9.42 | 9.95 | 499568 | 48264.60 | 5.46% |
| 2024-02-08 | 9.08 | 9.45 | 0.47 | 5.23% | 9.00 | 9.51 | 420261 | 39004.51 | 4.60% |
| 2024-02-07 | 8.70 | 8.98 | 0.23 | 2.63% | 8.58 | 9.13 | 490376 | 43656.42 | 5.36% |
| 2024-02-06 | 8.10 | 8.75 | 0.22 | 2.58% | 7.78 | 9.00 | 541861 | 45482.27 | 5.93% |
| 2024-02-05 | 9.37 | 8.53 | -0.95 | -10.02% | 8.53 | 9.40 | 515384 | 44784.26 | 5.64% |
| 2024-02-02 | 9.84 | 9.48 | -0.32 | -3.27% | 9.12 | 10.27 | 542043 | 52609.77 | 5.93% |
| 2024-02-01 | 9.66 | 9.80 | 0.12 | 1.24% | 9.31 | 10.17 | 548715 | 53859.35 | 6.00% |
| 2024-01-31 | 10.50 | 9.68 | -0.73 | -7.01% | 9.66 | 10.71 | 587316 | 59680.16 | 6.42% |
| 2024-01-30 | 10.92 | 10.41 | -0.67 | -6.05% | 10.38 | 11.09 | 577970 | 61279.72 | 6.32% |