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 | 9.14 | 8.97 | -0.17 | -1.86% | 8.94 | 9.22 | 93319 | 8410.10 | 4.03% |
| 2024-05-09 | 9.05 | 9.14 | 0.12 | 1.33% | 9.03 | 9.25 | 107503 | 9862.63 | 4.64% |
| 2024-05-08 | 9.12 | 9.02 | -0.16 | -1.74% | 8.96 | 9.21 | 97514 | 8840.32 | 4.21% |
| 2024-05-07 | 8.98 | 9.18 | 0.25 | 2.80% | 8.91 | 9.26 | 153967 | 14020.41 | 6.64% |
| 2024-05-06 | 9.01 | 8.93 | 0.09 | 1.02% | 8.88 | 9.06 | 106115 | 9518.41 | 4.58% |
| 2024-04-30 | 9.15 | 8.84 | -0.33 | -3.60% | 8.78 | 9.30 | 174128 | 15585.80 | 7.51% |
| 2024-04-29 | 9.00 | 9.17 | 0.11 | 1.21% | 8.94 | 9.22 | 150156 | 13708.33 | 6.48% |
| 2024-04-26 | 8.80 | 9.06 | 0.16 | 1.80% | 8.70 | 9.19 | 195441 | 17619.40 | 8.43% |
| 2024-04-25 | 8.56 | 8.90 | 0.25 | 2.89% | 8.56 | 8.92 | 168024 | 14771.76 | 7.25% |
| 2024-04-24 | 8.25 | 8.65 | 0.44 | 5.36% | 8.23 | 8.72 | 163043 | 13865.68 | 7.03% |
| 2024-04-23 | 8.05 | 8.21 | -0.02 | -0.24% | 8.05 | 8.32 | 130074 | 10721.43 | 5.61% |
| 2024-04-22 | 8.49 | 8.23 | -0.32 | -3.74% | 8.16 | 8.54 | 159779 | 13290.43 | 6.89% |
| 2024-04-19 | 8.63 | 8.55 | -0.25 | -2.84% | 8.52 | 8.77 | 194967 | 16777.75 | 8.41% |
| 2024-04-18 | 8.86 | 8.80 | -0.08 | -0.90% | 8.52 | 9.26 | 294195 | 26122.60 | 12.69% |
| 2024-04-17 | 8.28 | 8.88 | 0.57 | 6.86% | 8.28 | 8.90 | 295342 | 25651.75 | 12.74% |
| 2024-04-16 | 8.75 | 8.31 | -0.92 | -9.97% | 8.31 | 8.85 | 299677 | 25206.06 | 12.93% |
| 2024-04-15 | 9.70 | 9.23 | -1.02 | -9.95% | 9.23 | 9.77 | 304111 | 28612.60 | 13.12% |
| 2024-04-12 | 10.37 | 10.25 | -1.14 | -10.01% | 10.25 | 10.98 | 595213 | 61945.42 | 25.67% |
| 2024-04-11 | 12.79 | 11.39 | -1.27 | -10.03% | 11.39 | 13.93 | 775463 | 96729.91 | 33.45% |
| 2024-04-10 | 12.41 | 12.66 | -1.09 | -7.93% | 12.38 | 13.30 | 569080 | 71185.22 | 24.55% |
| 2024-04-09 | 16.81 | 13.75 | -1.53 | -10.01% | 13.75 | 16.81 | 114309 | 17077.02 | 4.93% |
| 2024-04-08 | 15.28 | 15.28 | 1.39 | 10.01% | 15.28 | 15.28 | 44618 | 6817.63 | 1.92% |
| 2024-04-03 | 13.89 | 13.89 | 1.26 | 9.98% | 13.89 | 13.89 | 103267 | 14343.84 | 4.45% |
| 2024-04-02 | 12.14 | 12.63 | 1.15 | 10.02% | 11.97 | 12.63 | 104950 | 13046.76 | 4.53% |
| 2024-04-01 | 10.56 | 11.48 | 1.04 | 9.96% | 10.56 | 11.48 | 205334 | 23003.61 | 8.86% |
| 2024-03-29 | 9.70 | 10.44 | 0.95 | 10.01% | 9.70 | 10.44 | 311167 | 32009.70 | 13.42% |
| 2024-03-28 | 9.13 | 9.49 | 0.35 | 3.83% | 9.13 | 9.61 | 87134 | 8232.67 | 3.76% |
| 2024-03-27 | 9.75 | 9.14 | -0.59 | -6.06% | 9.10 | 9.83 | 94097 | 8806.76 | 4.06% |
| 2024-03-26 | 9.55 | 9.73 | 0.09 | 0.93% | 9.53 | 9.96 | 89558 | 8749.21 | 3.86% |
| 2024-03-25 | 9.80 | 9.64 | -0.27 | -2.72% | 9.57 | 10.05 | 103190 | 10171.52 | 4.45% |
| 2024-03-22 | 10.04 | 9.91 | -0.08 | -0.80% | 9.83 | 10.05 | 91696 | 9115.15 | 3.96% |
| 2024-03-21 | 9.95 | 9.99 | 0.03 | 0.30% | 9.81 | 10.05 | 110473 | 10997.69 | 4.77% |
| 2024-03-20 | 9.82 | 9.96 | 0.00 | 0.00% | 9.71 | 10.05 | 138723 | 13721.86 | 5.98% |
| 2024-03-19 | 9.59 | 9.96 | 0.37 | 3.86% | 9.48 | 10.10 | 209559 | 20614.94 | 9.04% |
| 2024-03-18 | 9.45 | 9.59 | 0.19 | 2.02% | 9.37 | 9.59 | 116071 | 11025.71 | 5.01% |
| 2024-03-15 | 9.25 | 9.40 | 0.10 | 1.08% | 9.15 | 9.42 | 95437 | 8907.16 | 4.12% |
| 2024-03-14 | 9.53 | 9.30 | -0.16 | -1.69% | 9.10 | 9.53 | 123530 | 11460.60 | 5.33% |
| 2024-03-13 | 9.58 | 9.46 | -0.17 | -1.77% | 9.40 | 9.63 | 159179 | 15099.31 | 6.87% |
| 2024-03-12 | 10.00 | 9.63 | -0.35 | -3.51% | 9.46 | 10.18 | 286366 | 27790.32 | 12.35% |
| 2024-03-11 | 8.95 | 9.98 | 0.91 | 10.03% | 8.84 | 9.98 | 160802 | 15307.19 | 6.94% |
| 2024-03-08 | 8.72 | 9.07 | 0.32 | 3.66% | 8.69 | 9.14 | 110463 | 9890.19 | 4.76% |
| 2024-03-07 | 8.86 | 8.75 | -0.10 | -1.13% | 8.67 | 9.03 | 71658 | 6358.26 | 3.09% |
| 2024-03-06 | 8.60 | 8.85 | 0.18 | 2.08% | 8.56 | 9.05 | 80534 | 7094.72 | 3.47% |
| 2024-03-05 | 8.84 | 8.67 | -0.26 | -2.91% | 8.59 | 8.89 | 77734 | 6800.86 | 3.35% |
| 2024-03-04 | 8.84 | 8.93 | 0.09 | 1.02% | 8.69 | 9.00 | 94698 | 8409.43 | 4.08% |
| 2024-03-01 | 8.70 | 8.84 | 0.13 | 1.49% | 8.68 | 9.00 | 99621 | 8794.22 | 4.30% |
| 2024-02-29 | 8.02 | 8.71 | 0.31 | 3.69% | 7.92 | 8.79 | 137455 | 11766.11 | 5.93% |
| 2024-02-28 | 9.35 | 8.40 | -0.93 | -9.97% | 8.40 | 9.88 | 210059 | 19244.09 | 9.06% |
| 2024-02-27 | 8.81 | 9.33 | 0.69 | 7.99% | 8.63 | 9.34 | 141498 | 12794.95 | 6.10% |
| 2024-02-26 | 8.67 | 8.64 | 0.15 | 1.77% | 8.36 | 8.87 | 126751 | 10921.53 | 5.47% |
| 2024-02-23 | 7.99 | 8.49 | 0.49 | 6.13% | 7.97 | 8.51 | 119761 | 9931.04 | 5.17% |
| 2024-02-22 | 7.63 | 8.00 | 0.47 | 6.24% | 7.63 | 8.08 | 83823 | 6596.67 | 3.62% |
| 2024-02-21 | 7.19 | 7.53 | 0.31 | 4.29% | 7.03 | 7.85 | 101060 | 7646.63 | 4.36% |
| 2024-02-20 | 7.27 | 7.22 | 0.09 | 1.26% | 6.99 | 7.28 | 91160 | 6511.95 | 3.93% |
| 2024-02-19 | 6.70 | 7.13 | 0.65 | 10.03% | 6.58 | 7.13 | 118590 | 8246.75 | 5.12% |
| 2024-02-08 | 5.80 | 6.48 | 0.59 | 10.02% | 5.40 | 6.48 | 145221 | 8691.75 | 6.26% |
| 2024-02-07 | 6.67 | 5.89 | -0.65 | -9.94% | 5.89 | 6.79 | 136761 | 8434.63 | 5.90% |
| 2024-02-06 | 6.56 | 6.54 | -0.70 | -9.67% | 6.52 | 6.99 | 138040 | 9145.80 | 5.95% |
| 2024-02-05 | 8.04 | 7.24 | -0.80 | -9.95% | 7.24 | 8.04 | 52885 | 3877.65 | 2.28% |
| 2024-02-02 | 8.53 | 8.04 | -0.49 | -5.74% | 7.69 | 8.74 | 80743 | 6641.05 | 3.48% |
| 2024-02-01 | 8.76 | 8.53 | -0.05 | -0.58% | 8.28 | 8.76 | 55179 | 4691.51 | 2.38% |