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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.45 | 9.45 | 0.10 | 1.07% | 9.38 | 9.57 | 70722 | 6705.67 | 3.37% |
| 2024-05-08 | 9.54 | 9.35 | -0.25 | -2.60% | 9.31 | 9.58 | 83320 | 7851.23 | 3.97% |
| 2024-05-07 | 9.46 | 9.60 | 0.14 | 1.48% | 9.32 | 9.69 | 142828 | 13663.04 | 6.80% |
| 2024-05-06 | 9.47 | 9.46 | -0.11 | -1.15% | 9.41 | 9.69 | 189415 | 17991.83 | 9.02% |
| 2024-04-30 | 9.29 | 9.57 | 0.45 | 4.93% | 9.27 | 10.03 | 279655 | 27348.17 | 13.32% |
| 2024-04-29 | 8.92 | 9.12 | 0.23 | 2.59% | 8.91 | 9.14 | 55388 | 5015.70 | 2.64% |
| 2024-04-26 | 8.83 | 8.89 | 0.13 | 1.48% | 8.70 | 9.02 | 59719 | 5306.30 | 2.84% |
| 2024-04-25 | 8.70 | 8.76 | 0.07 | 0.81% | 8.67 | 8.85 | 44309 | 3883.04 | 2.11% |
| 2024-04-24 | 8.59 | 8.69 | 0.20 | 2.36% | 8.49 | 8.74 | 53730 | 4648.60 | 2.56% |
| 2024-04-23 | 8.31 | 8.49 | 0.20 | 2.41% | 8.31 | 8.56 | 51635 | 4382.50 | 2.46% |
| 2024-04-22 | 8.40 | 8.29 | -0.20 | -2.36% | 8.15 | 8.50 | 62169 | 5176.39 | 2.96% |
| 2024-04-19 | 8.59 | 8.49 | -0.10 | -1.16% | 8.40 | 8.73 | 72311 | 6168.09 | 3.44% |
| 2024-04-18 | 8.51 | 8.59 | 0.08 | 0.94% | 8.38 | 8.84 | 96085 | 8275.81 | 4.58% |
| 2024-04-17 | 7.79 | 8.51 | 0.72 | 9.24% | 7.79 | 8.57 | 114153 | 9504.47 | 5.44% |
| 2024-04-16 | 8.40 | 7.79 | -0.86 | -9.94% | 7.79 | 8.45 | 113837 | 9044.23 | 5.42% |
| 2024-04-15 | 9.23 | 8.65 | -0.60 | -6.49% | 8.38 | 9.23 | 115829 | 10098.57 | 5.52% |
| 2024-04-12 | 9.25 | 9.25 | 0.01 | 0.11% | 9.21 | 9.46 | 71382 | 6644.07 | 3.40% |
| 2024-04-11 | 9.18 | 9.24 | -0.03 | -0.32% | 9.08 | 9.40 | 76661 | 7125.66 | 3.65% |
| 2024-04-10 | 9.70 | 9.27 | -0.51 | -5.21% | 9.11 | 9.78 | 132364 | 12377.10 | 6.30% |
| 2024-04-09 | 9.80 | 9.78 | -0.02 | -0.20% | 9.74 | 10.03 | 103949 | 10228.77 | 4.95% |
| 2024-04-08 | 10.23 | 9.80 | -0.42 | -4.11% | 9.80 | 10.34 | 127591 | 12785.99 | 6.08% |
| 2024-04-03 | 10.52 | 10.22 | -0.38 | -3.58% | 10.12 | 10.79 | 144328 | 14847.81 | 6.87% |
| 2024-04-02 | 11.13 | 10.60 | -0.43 | -3.90% | 10.46 | 11.30 | 352799 | 38218.11 | 16.80% |
| 2024-04-01 | 10.66 | 11.03 | 1.00 | 9.97% | 10.51 | 11.03 | 141450 | 15417.22 | 6.74% |
| 2024-03-29 | 10.60 | 10.03 | 0.26 | 2.66% | 9.91 | 10.60 | 245954 | 25079.31 | 11.71% |
| 2024-03-28 | 9.19 | 9.77 | 0.07 | 0.72% | 9.16 | 9.96 | 229663 | 21952.96 | 10.94% |
| 2024-03-27 | 10.53 | 9.70 | -1.08 | -10.02% | 9.70 | 10.60 | 276370 | 27581.30 | 13.16% |
| 2024-03-26 | 11.07 | 10.78 | -0.17 | -1.55% | 10.41 | 11.54 | 495190 | 54214.92 | 23.58% |
| 2024-03-25 | 9.99 | 10.95 | 1.00 | 10.05% | 9.99 | 10.95 | 222013 | 24073.10 | 10.57% |
| 2024-03-22 | 10.04 | 9.95 | -0.51 | -4.88% | 9.91 | 10.35 | 257291 | 25939.44 | 12.25% |
| 2024-03-21 | 9.89 | 10.46 | 0.53 | 5.34% | 9.80 | 10.92 | 383263 | 40368.95 | 18.25% |
| 2024-03-20 | 9.85 | 9.93 | -0.09 | -0.90% | 9.79 | 10.05 | 134455 | 13296.65 | 6.40% |
| 2024-03-19 | 9.80 | 10.02 | 0.24 | 2.45% | 9.61 | 10.73 | 242976 | 24374.04 | 11.57% |
| 2024-03-18 | 9.50 | 9.78 | 0.42 | 4.49% | 9.42 | 9.80 | 191227 | 18466.98 | 9.11% |
| 2024-03-15 | 9.21 | 9.36 | 0.07 | 0.75% | 9.06 | 9.37 | 92924 | 8603.16 | 4.42% |
| 2024-03-14 | 9.25 | 9.29 | 0.02 | 0.22% | 9.10 | 9.41 | 108756 | 10093.31 | 5.18% |
| 2024-03-13 | 9.28 | 9.27 | 0.01 | 0.11% | 9.23 | 9.48 | 121349 | 11312.35 | 5.78% |
| 2024-03-12 | 9.15 | 9.26 | 0.07 | 0.76% | 9.11 | 9.35 | 117150 | 10830.38 | 5.58% |
| 2024-03-11 | 9.02 | 9.19 | -0.04 | -0.43% | 9.01 | 9.20 | 102967 | 9376.01 | 4.90% |
| 2024-03-08 | 9.07 | 9.23 | 0.04 | 0.44% | 8.91 | 9.41 | 151834 | 13962.96 | 7.23% |
| 2024-03-07 | 9.42 | 9.19 | -0.35 | -3.67% | 8.95 | 9.78 | 257401 | 23876.23 | 12.26% |
| 2024-03-06 | 8.67 | 9.54 | 0.87 | 10.03% | 8.60 | 9.54 | 163873 | 14933.05 | 7.80% |
| 2024-03-05 | 8.87 | 8.67 | -0.21 | -2.36% | 8.61 | 8.95 | 98246 | 8613.73 | 4.68% |
| 2024-03-04 | 9.00 | 8.88 | -0.01 | -0.11% | 8.58 | 9.13 | 133645 | 11761.77 | 6.36% |
| 2024-03-01 | 8.70 | 8.89 | 0.34 | 3.98% | 8.70 | 9.38 | 177665 | 15977.57 | 8.46% |
| 2024-02-29 | 7.84 | 8.55 | 0.39 | 4.78% | 7.84 | 8.55 | 127632 | 10663.38 | 6.08% |
| 2024-02-28 | 9.05 | 8.16 | -0.91 | -10.03% | 8.16 | 9.17 | 196768 | 17086.32 | 9.37% |
| 2024-02-27 | 8.67 | 9.07 | 0.32 | 3.66% | 8.57 | 9.18 | 164856 | 14629.92 | 7.85% |
| 2024-02-26 | 8.80 | 8.75 | 0.00 | 0.00% | 8.62 | 9.46 | 254626 | 22827.90 | 12.12% |
| 2024-02-23 | 7.99 | 8.75 | 0.80 | 10.06% | 7.99 | 8.75 | 57495 | 4915.87 | 2.74% |
| 2024-02-22 | 7.49 | 7.95 | 0.41 | 5.44% | 7.49 | 7.97 | 110538 | 8578.44 | 5.26% |
| 2024-02-21 | 7.27 | 7.54 | 0.16 | 2.17% | 7.24 | 7.95 | 122526 | 9365.22 | 5.83% |
| 2024-02-20 | 7.18 | 7.38 | 0.20 | 2.79% | 7.00 | 7.61 | 97043 | 7076.50 | 4.62% |
| 2024-02-19 | 6.78 | 7.18 | 0.59 | 8.95% | 6.78 | 7.20 | 121199 | 8555.62 | 5.77% |
| 2024-02-08 | 6.07 | 6.59 | 0.50 | 8.21% | 5.80 | 6.68 | 135189 | 8558.23 | 6.44% |
| 2024-02-07 | 6.63 | 6.09 | -0.54 | -8.14% | 6.07 | 6.65 | 149529 | 9380.73 | 7.12% |
| 2024-02-06 | 6.43 | 6.63 | -0.42 | -5.96% | 6.35 | 6.99 | 167472 | 10863.46 | 7.97% |
| 2024-02-05 | 7.82 | 7.05 | -0.78 | -9.96% | 7.05 | 7.83 | 69364 | 4929.45 | 3.30% |
| 2024-02-02 | 8.29 | 7.83 | -0.46 | -5.55% | 7.52 | 8.52 | 77028 | 6147.90 | 3.67% |
| 2024-02-01 | 8.45 | 8.29 | -0.18 | -2.13% | 8.09 | 8.50 | 66430 | 5519.50 | 3.16% |
| 2024-01-31 | 9.13 | 8.47 | -0.79 | -8.53% | 8.46 | 9.24 | 80640 | 7074.14 | 3.84% |