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 | 9.16 | 9.27 | 0.22 | 2.43% | 9.01 | 9.28 | 17313 | 1597.08 | 1.32% |
| 2024-05-08 | 9.26 | 9.05 | -0.19 | -2.06% | 8.95 | 9.31 | 20324 | 1847.87 | 1.55% |
| 2024-05-07 | 9.29 | 9.24 | 0.00 | 0.00% | 9.11 | 9.36 | 27568 | 2547.81 | 2.10% |
| 2024-05-06 | 8.95 | 9.24 | 0.33 | 3.70% | 8.91 | 9.52 | 39975 | 3687.90 | 3.05% |
| 2024-04-30 | 9.18 | 8.91 | -0.28 | -3.05% | 8.80 | 9.31 | 33196 | 2985.07 | 2.53% |
| 2024-04-29 | 8.64 | 9.19 | 0.55 | 6.37% | 8.63 | 9.20 | 29095 | 2620.91 | 2.25% |
| 2024-04-26 | 8.71 | 8.64 | -0.07 | -0.80% | 8.38 | 8.76 | 23047 | 1977.76 | 1.79% |
| 2024-04-25 | 8.74 | 8.71 | -0.03 | -0.34% | 8.50 | 8.85 | 18554 | 1620.37 | 1.44% |
| 2024-04-24 | 8.35 | 8.74 | 0.37 | 4.42% | 8.30 | 8.81 | 30402 | 2620.97 | 2.36% |
| 2024-04-23 | 8.04 | 8.37 | 0.34 | 4.23% | 8.04 | 8.70 | 32538 | 2723.18 | 2.52% |
| 2024-04-22 | 8.31 | 8.03 | -0.38 | -4.52% | 7.80 | 8.38 | 29506 | 2371.35 | 2.29% |
| 2024-04-19 | 8.62 | 8.41 | -0.23 | -2.66% | 8.29 | 8.77 | 24044 | 2031.67 | 1.86% |
| 2024-04-18 | 8.38 | 8.64 | 0.39 | 4.73% | 8.03 | 8.94 | 49817 | 4233.86 | 3.86% |
| 2024-04-17 | 7.41 | 8.25 | 0.58 | 7.56% | 7.39 | 8.33 | 47234 | 3778.19 | 3.66% |
| 2024-04-16 | 8.31 | 7.67 | -0.85 | -9.98% | 7.67 | 8.34 | 19426 | 1521.51 | 1.50% |
| 2024-04-15 | 9.35 | 8.52 | -0.95 | -10.03% | 8.52 | 9.53 | 46786 | 4055.78 | 3.62% |
| 2024-04-12 | 9.76 | 9.47 | -0.28 | -2.87% | 9.40 | 9.86 | 17632 | 1701.48 | 1.37% |
| 2024-04-11 | 9.85 | 9.75 | -0.03 | -0.31% | 9.56 | 9.85 | 16337 | 1597.23 | 1.27% |
| 2024-04-10 | 10.16 | 9.78 | -0.47 | -4.59% | 9.63 | 10.25 | 25254 | 2479.54 | 1.96% |
| 2024-04-09 | 10.04 | 10.25 | 0.14 | 1.38% | 9.96 | 10.27 | 18822 | 1910.06 | 1.46% |
| 2024-04-08 | 10.60 | 10.11 | -0.50 | -4.71% | 10.06 | 10.64 | 25668 | 2649.06 | 1.99% |
| 2024-04-03 | 10.83 | 10.61 | -0.02 | -0.19% | 10.44 | 10.85 | 19795 | 2092.15 | 1.53% |
| 2024-04-02 | 10.68 | 10.63 | -0.05 | -0.47% | 10.59 | 10.79 | 27328 | 2919.85 | 2.12% |
| 2024-04-01 | 10.31 | 10.68 | 0.36 | 3.49% | 10.30 | 10.71 | 44931 | 4750.81 | 3.48% |
| 2024-03-29 | 10.36 | 10.32 | -0.20 | -1.90% | 10.27 | 10.64 | 39159 | 4089.48 | 3.03% |
| 2024-03-28 | 10.78 | 10.52 | -0.02 | -0.19% | 10.32 | 10.79 | 62840 | 6629.98 | 4.87% |
| 2024-03-27 | 10.17 | 10.54 | 0.34 | 3.33% | 10.08 | 10.54 | 39433 | 4071.95 | 3.05% |
| 2024-03-26 | 10.15 | 10.20 | 0.00 | 0.00% | 10.00 | 10.32 | 18737 | 1902.81 | 1.45% |
| 2024-03-25 | 10.41 | 10.20 | -0.29 | -2.76% | 10.12 | 10.59 | 26176 | 2696.62 | 2.03% |
| 2024-03-22 | 10.64 | 10.49 | -0.15 | -1.41% | 10.34 | 10.68 | 27259 | 2862.79 | 2.11% |
| 2024-03-21 | 10.73 | 10.64 | 0.03 | 0.28% | 10.45 | 10.80 | 22468 | 2381.67 | 1.74% |
| 2024-03-20 | 10.35 | 10.61 | 0.27 | 2.61% | 10.35 | 10.62 | 24747 | 2603.02 | 1.92% |
| 2024-03-19 | 10.56 | 10.34 | -0.18 | -1.71% | 10.34 | 10.62 | 29818 | 3120.79 | 2.31% |
| 2024-03-18 | 10.20 | 10.52 | 0.35 | 3.44% | 10.18 | 10.56 | 34876 | 3624.07 | 2.70% |
| 2024-03-15 | 10.00 | 10.17 | 0.19 | 1.90% | 9.89 | 10.18 | 24734 | 2490.23 | 1.92% |
| 2024-03-14 | 9.94 | 9.98 | 0.06 | 0.60% | 9.83 | 10.05 | 24035 | 2393.65 | 1.86% |
| 2024-03-13 | 9.95 | 9.92 | -0.10 | -1.00% | 9.90 | 10.12 | 25662 | 2554.34 | 1.99% |
| 2024-03-12 | 9.92 | 10.02 | 0.15 | 1.52% | 9.73 | 10.03 | 37075 | 3669.29 | 2.87% |
| 2024-03-11 | 9.65 | 9.87 | 0.14 | 1.44% | 9.57 | 10.00 | 43835 | 4279.64 | 3.40% |
| 2024-03-08 | 9.47 | 9.73 | 0.27 | 2.85% | 9.47 | 10.37 | 56060 | 5520.13 | 4.34% |
| 2024-03-07 | 9.55 | 9.46 | 0.03 | 0.32% | 9.35 | 9.64 | 25649 | 2438.23 | 1.99% |
| 2024-03-06 | 9.29 | 9.43 | 0.08 | 0.86% | 9.28 | 9.55 | 21417 | 2016.38 | 1.66% |
| 2024-03-05 | 9.60 | 9.35 | -0.29 | -3.01% | 9.30 | 9.60 | 32692 | 3080.61 | 2.53% |
| 2024-03-04 | 9.84 | 9.64 | -0.26 | -2.63% | 9.42 | 9.84 | 33701 | 3234.94 | 2.61% |
| 2024-03-01 | 9.77 | 9.90 | 0.13 | 1.33% | 9.70 | 10.05 | 36013 | 3543.82 | 2.79% |
| 2024-02-29 | 9.36 | 9.77 | 0.40 | 4.27% | 9.36 | 9.95 | 55258 | 5336.97 | 4.28% |
| 2024-02-28 | 10.40 | 9.37 | -0.88 | -8.59% | 9.37 | 10.90 | 79224 | 8138.51 | 6.14% |
| 2024-02-27 | 10.00 | 10.25 | 0.15 | 1.49% | 9.73 | 10.28 | 64473 | 6528.21 | 4.99% |
| 2024-02-26 | 10.43 | 10.10 | -0.44 | -4.17% | 9.82 | 10.56 | 100169 | 10161.91 | 7.76% |
| 2024-02-23 | 11.20 | 10.54 | 0.36 | 3.54% | 10.30 | 11.20 | 143811 | 15499.31 | 11.14% |
| 2024-02-22 | 10.18 | 10.18 | 0.93 | 10.05% | 10.18 | 10.18 | 16946 | 1725.10 | 1.31% |
| 2024-02-21 | 8.30 | 9.25 | 0.84 | 9.99% | 8.22 | 9.25 | 54285 | 4944.35 | 4.20% |
| 2024-02-20 | 8.18 | 8.41 | 0.21 | 2.56% | 7.95 | 8.43 | 50360 | 4161.38 | 3.90% |
| 2024-02-19 | 8.02 | 8.20 | 0.21 | 2.63% | 7.50 | 8.24 | 67912 | 5453.66 | 5.26% |
| 2024-02-08 | 6.87 | 7.99 | 0.38 | 4.99% | 6.86 | 8.30 | 88676 | 6565.45 | 6.87% |
| 2024-02-07 | 8.29 | 7.61 | -0.84 | -9.94% | 7.61 | 8.29 | 62944 | 4867.15 | 4.88% |
| 2024-02-06 | 8.21 | 8.45 | -0.67 | -7.35% | 8.21 | 8.68 | 118689 | 9823.05 | 9.19% |
| 2024-02-05 | 9.15 | 9.12 | -1.01 | -9.97% | 9.12 | 9.45 | 28439 | 2602.24 | 2.20% |
| 2024-02-02 | 10.13 | 10.13 | -1.12 | -9.96% | 10.13 | 10.25 | 25485 | 2582.49 | 1.97% |
| 2024-02-01 | 11.64 | 11.25 | -1.25 | -10.00% | 11.25 | 11.97 | 44739 | 5091.29 | 3.47% |
| 2024-01-31 | 13.71 | 12.50 | -1.21 | -8.83% | 12.36 | 15.08 | 223984 | 30057.01 | 17.35% |
| 2024-01-30 | 13.10 | 13.71 | 1.25 | 10.03% | 13.10 | 13.71 | 80364 | 10999.37 | 6.23% |