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 | 9.70 | 9.46 | -0.31 | -3.17% | 9.43 | 9.72 | 178350 | 17025.70 | 3.56% |
| 2024-05-07 | 9.71 | 9.77 | 0.05 | 0.51% | 9.64 | 9.83 | 191527 | 18683.48 | 3.83% |
| 2024-05-06 | 9.68 | 9.72 | 0.20 | 2.10% | 9.63 | 9.81 | 218927 | 21295.30 | 4.37% |
| 2024-04-30 | 9.75 | 9.52 | -0.23 | -2.36% | 9.43 | 9.76 | 261924 | 25077.57 | 5.23% |
| 2024-04-29 | 9.52 | 9.75 | 0.21 | 2.20% | 9.51 | 9.77 | 309193 | 29892.43 | 6.18% |
| 2024-04-26 | 9.16 | 9.54 | 0.20 | 2.14% | 9.13 | 9.61 | 393830 | 37163.98 | 7.87% |
| 2024-04-25 | 9.37 | 9.34 | 0.07 | 0.76% | 9.18 | 9.43 | 284514 | 26488.12 | 5.68% |
| 2024-04-24 | 8.99 | 9.27 | 0.39 | 4.39% | 8.87 | 9.29 | 285586 | 26058.76 | 5.71% |
| 2024-04-23 | 8.80 | 8.88 | 0.08 | 0.91% | 8.78 | 8.97 | 186845 | 16596.82 | 3.73% |
| 2024-04-22 | 8.85 | 8.80 | -0.21 | -2.33% | 8.65 | 8.98 | 218710 | 19284.08 | 4.37% |
| 2024-04-19 | 9.12 | 9.01 | -0.20 | -2.17% | 8.88 | 9.23 | 334384 | 30125.89 | 6.68% |
| 2024-04-18 | 9.39 | 9.21 | -0.21 | -2.23% | 9.20 | 9.45 | 354116 | 33004.06 | 7.08% |
| 2024-04-17 | 8.94 | 9.42 | 0.49 | 5.49% | 8.94 | 9.48 | 394707 | 36823.19 | 7.89% |
| 2024-04-16 | 9.85 | 8.93 | -0.99 | -9.98% | 8.93 | 9.88 | 424567 | 38620.40 | 8.48% |
| 2024-04-15 | 9.88 | 9.92 | 0.04 | 0.40% | 9.58 | 10.07 | 373864 | 37044.58 | 7.47% |
| 2024-04-12 | 9.98 | 9.88 | -0.11 | -1.10% | 9.80 | 10.08 | 263110 | 26139.18 | 5.26% |
| 2024-04-11 | 9.87 | 9.99 | -0.09 | -0.89% | 9.82 | 10.16 | 293680 | 29478.97 | 5.87% |
| 2024-04-10 | 10.25 | 10.08 | 0.05 | 0.50% | 9.83 | 10.38 | 421073 | 42704.86 | 8.41% |
| 2024-04-09 | 9.97 | 10.03 | 0.06 | 0.60% | 9.92 | 10.14 | 226257 | 22637.93 | 4.52% |
| 2024-04-08 | 10.12 | 9.97 | -0.30 | -2.92% | 9.97 | 10.27 | 253415 | 25549.21 | 5.06% |
| 2024-04-03 | 10.43 | 10.27 | -0.11 | -1.06% | 9.95 | 10.50 | 402301 | 41253.77 | 8.04% |
| 2024-04-02 | 10.78 | 10.38 | -0.39 | -3.62% | 10.27 | 10.81 | 424220 | 44455.80 | 8.48% |
| 2024-04-01 | 10.46 | 10.77 | 0.38 | 3.66% | 10.46 | 10.77 | 492474 | 52660.39 | 9.84% |
| 2024-03-29 | 10.31 | 10.39 | 0.04 | 0.39% | 10.13 | 10.41 | 366694 | 37791.20 | 7.33% |
| 2024-03-28 | 9.85 | 10.35 | 0.57 | 5.83% | 9.81 | 10.46 | 571922 | 58577.68 | 11.43% |
| 2024-03-27 | 10.42 | 9.78 | -0.62 | -5.96% | 9.77 | 10.49 | 450570 | 45385.25 | 9.00% |
| 2024-03-26 | 10.63 | 10.40 | -0.28 | -2.62% | 10.22 | 10.79 | 512879 | 53632.60 | 10.25% |
| 2024-03-25 | 11.21 | 10.68 | -0.74 | -6.48% | 10.64 | 11.28 | 713906 | 78567.48 | 14.26% |
| 2024-03-22 | 11.57 | 11.42 | -0.25 | -2.14% | 11.41 | 11.86 | 721250 | 83695.63 | 14.41% |
| 2024-03-21 | 11.75 | 11.67 | -0.04 | -0.34% | 11.64 | 12.16 | 969760 | 114747.77 | 19.38% |
| 2024-03-20 | 11.46 | 11.71 | 0.23 | 2.00% | 11.28 | 11.80 | 955507 | 110522.09 | 19.09% |
| 2024-03-19 | 11.99 | 11.48 | -0.31 | -2.63% | 11.43 | 11.99 | 1326602 | 155277.50 | 26.50% |
| 2024-03-18 | 10.72 | 11.79 | 1.07 | 9.98% | 10.61 | 11.79 | 922250 | 105527.91 | 18.43% |
| 2024-03-15 | 10.55 | 10.72 | 0.12 | 1.13% | 10.40 | 10.73 | 459291 | 48643.31 | 9.18% |
| 2024-03-14 | 10.91 | 10.60 | -0.53 | -4.76% | 10.45 | 11.11 | 766650 | 82292.97 | 15.32% |
| 2024-03-13 | 11.27 | 11.13 | -0.28 | -2.45% | 10.92 | 11.27 | 887806 | 98575.96 | 17.74% |
| 2024-03-12 | 10.98 | 11.41 | 0.44 | 4.01% | 10.82 | 11.44 | 1188431 | 133152.72 | 23.74% |
| 2024-03-11 | 10.62 | 10.97 | 0.18 | 1.67% | 10.51 | 11.20 | 1054371 | 114791.72 | 21.07% |
| 2024-03-08 | 10.18 | 10.79 | 0.54 | 5.27% | 9.97 | 11.20 | 1286183 | 137428.08 | 25.70% |
| 2024-03-07 | 10.88 | 10.25 | -0.38 | -3.57% | 10.20 | 10.96 | 939144 | 98747.30 | 18.76% |
| 2024-03-06 | 10.26 | 10.63 | 0.35 | 3.40% | 10.16 | 10.85 | 1058138 | 111940.05 | 21.14% |
| 2024-03-05 | 10.58 | 10.28 | -0.39 | -3.66% | 10.19 | 11.13 | 1070054 | 113381.81 | 21.38% |
| 2024-03-04 | 10.17 | 10.67 | 0.55 | 5.43% | 9.89 | 10.88 | 1287958 | 134113.84 | 25.73% |
| 2024-03-01 | 10.18 | 10.12 | -0.06 | -0.59% | 9.81 | 10.26 | 948198 | 95718.45 | 18.94% |
| 2024-02-29 | 9.20 | 10.18 | 0.48 | 4.95% | 9.20 | 10.33 | 1221064 | 121641.37 | 24.40% |
| 2024-02-28 | 10.21 | 9.70 | -0.37 | -3.67% | 9.55 | 10.98 | 1465420 | 151264.83 | 29.28% |
| 2024-02-27 | 10.00 | 10.07 | 0.20 | 2.03% | 9.88 | 10.84 | 1614084 | 165784.33 | 32.25% |
| 2024-02-26 | 9.70 | 9.87 | 0.90 | 10.03% | 9.22 | 9.87 | 1061709 | 100735.54 | 21.21% |
| 2024-02-23 | 8.62 | 8.97 | 0.41 | 4.79% | 8.60 | 9.07 | 872888 | 76819.16 | 17.44% |
| 2024-02-22 | 8.15 | 8.56 | 0.39 | 4.77% | 8.12 | 8.67 | 794953 | 67005.74 | 15.88% |
| 2024-02-21 | 8.08 | 8.17 | -0.10 | -1.21% | 8.00 | 8.47 | 793358 | 65691.80 | 15.85% |
| 2024-02-20 | 7.80 | 8.27 | 0.29 | 3.63% | 7.75 | 8.35 | 723958 | 58384.22 | 14.46% |
| 2024-02-19 | 7.71 | 7.98 | 0.50 | 6.68% | 7.61 | 8.03 | 798119 | 62317.48 | 15.95% |
| 2024-02-08 | 6.80 | 7.48 | 0.68 | 10.00% | 6.53 | 7.48 | 733627 | 51515.04 | 14.66% |
| 2024-02-07 | 7.30 | 6.80 | -0.45 | -6.21% | 6.66 | 7.42 | 699092 | 49292.37 | 13.97% |
| 2024-02-06 | 6.80 | 7.25 | 0.16 | 2.26% | 6.53 | 7.52 | 496467 | 34616.32 | 9.92% |
| 2024-02-05 | 7.80 | 7.09 | -0.79 | -10.03% | 7.09 | 7.89 | 410610 | 29923.46 | 8.20% |
| 2024-02-02 | 8.26 | 7.88 | -0.30 | -3.67% | 7.59 | 8.53 | 370006 | 29737.70 | 7.39% |
| 2024-02-01 | 8.23 | 8.18 | 0.01 | 0.12% | 8.00 | 8.43 | 306755 | 25251.23 | 6.13% |
| 2024-01-31 | 8.69 | 8.17 | -0.48 | -5.55% | 8.15 | 8.75 | 406658 | 34116.32 | 8.12% |
| 2024-01-30 | 8.77 | 8.65 | -0.15 | -1.70% | 8.60 | 9.02 | 361028 | 31761.22 | 7.21% |
| 2024-01-29 | 9.10 | 8.80 | -0.19 | -2.11% | 8.80 | 9.35 | 616618 | 55871.76 | 12.84% |