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 | 9.80 | 10.19 | 0.43 | 4.41% | 9.80 | 10.41 | 157172 | 15883.56 | 7.35% |
| 2024-05-09 | 9.59 | 9.76 | 0.17 | 1.77% | 9.57 | 9.91 | 92732 | 9020.67 | 4.34% |
| 2024-05-08 | 9.68 | 9.59 | -0.24 | -2.44% | 9.46 | 9.72 | 79947 | 7653.24 | 3.74% |
| 2024-05-07 | 9.95 | 9.83 | -0.14 | -1.40% | 9.55 | 9.96 | 165418 | 16051.18 | 7.74% |
| 2024-05-06 | 9.32 | 9.97 | 0.91 | 10.04% | 9.32 | 9.97 | 77128 | 7543.71 | 3.61% |
| 2024-04-30 | 9.34 | 9.06 | -0.40 | -4.23% | 9.01 | 9.39 | 71990 | 6566.33 | 3.37% |
| 2024-04-29 | 8.75 | 9.46 | 0.72 | 8.24% | 8.70 | 9.47 | 117513 | 10755.88 | 5.50% |
| 2024-04-26 | 8.65 | 8.74 | 0.08 | 0.92% | 8.43 | 8.76 | 56293 | 4870.95 | 2.63% |
| 2024-04-25 | 8.67 | 8.66 | -0.07 | -0.80% | 8.59 | 8.74 | 37777 | 3272.59 | 1.77% |
| 2024-04-24 | 8.43 | 8.73 | 0.20 | 2.34% | 8.37 | 8.73 | 63881 | 5468.94 | 2.99% |
| 2024-04-23 | 8.61 | 8.53 | 0.09 | 1.07% | 8.39 | 8.83 | 52401 | 4472.24 | 2.45% |
| 2024-04-22 | 8.40 | 8.44 | 0.04 | 0.48% | 8.17 | 8.54 | 41316 | 3455.52 | 1.93% |
| 2024-04-19 | 8.45 | 8.40 | -0.15 | -1.75% | 8.35 | 8.64 | 49452 | 4180.18 | 2.31% |
| 2024-04-18 | 8.79 | 8.55 | -0.36 | -4.04% | 8.49 | 8.88 | 110154 | 9471.22 | 5.15% |
| 2024-04-17 | 8.52 | 8.91 | 0.57 | 6.83% | 8.49 | 9.17 | 132577 | 11952.05 | 6.20% |
| 2024-04-16 | 9.01 | 8.34 | -0.68 | -7.54% | 8.34 | 9.01 | 45273 | 3859.69 | 2.12% |
| 2024-04-15 | 9.50 | 9.02 | -0.53 | -5.55% | 8.80 | 9.54 | 52921 | 4808.53 | 2.48% |
| 2024-04-12 | 9.62 | 9.55 | -0.05 | -0.52% | 9.51 | 9.65 | 24360 | 2330.68 | 1.14% |
| 2024-04-11 | 9.44 | 9.60 | 0.02 | 0.21% | 9.35 | 9.67 | 28223 | 2704.52 | 1.37% |
| 2024-04-10 | 9.84 | 9.58 | -0.27 | -2.74% | 9.45 | 9.91 | 37194 | 3589.20 | 1.81% |
| 2024-04-09 | 9.54 | 9.85 | 0.33 | 3.47% | 9.52 | 9.96 | 47679 | 4643.40 | 2.32% |
| 2024-04-08 | 9.83 | 9.52 | -0.31 | -3.15% | 9.52 | 9.84 | 52497 | 5065.22 | 2.55% |
| 2024-04-03 | 9.95 | 9.83 | -0.16 | -1.60% | 9.74 | 9.95 | 42271 | 4161.16 | 2.06% |
| 2024-04-02 | 10.08 | 9.99 | -0.08 | -0.79% | 9.92 | 10.43 | 93354 | 9434.42 | 4.54% |
| 2024-04-01 | 10.02 | 10.07 | 0.09 | 0.90% | 10.01 | 10.15 | 57479 | 5788.93 | 2.80% |
| 2024-03-29 | 9.88 | 9.98 | 0.09 | 0.91% | 9.70 | 10.08 | 57221 | 5655.36 | 2.78% |
| 2024-03-28 | 9.73 | 9.89 | 0.19 | 1.96% | 9.70 | 10.10 | 61406 | 6073.01 | 2.99% |
| 2024-03-27 | 9.92 | 9.70 | -0.34 | -3.39% | 9.70 | 10.03 | 75800 | 7466.60 | 3.69% |
| 2024-03-26 | 9.88 | 10.04 | 0.12 | 1.21% | 9.80 | 10.19 | 87135 | 8709.23 | 4.24% |
| 2024-03-25 | 10.40 | 9.92 | -0.49 | -4.71% | 9.90 | 10.46 | 128108 | 12956.47 | 6.23% |
| 2024-03-22 | 11.10 | 10.41 | -0.81 | -7.22% | 10.38 | 11.10 | 235055 | 24739.54 | 11.43% |
| 2024-03-21 | 10.22 | 11.22 | 1.02 | 10.00% | 10.22 | 11.22 | 144432 | 16010.57 | 7.03% |
| 2024-03-20 | 10.24 | 10.20 | -0.03 | -0.29% | 10.00 | 10.44 | 50501 | 5119.79 | 2.46% |
| 2024-03-19 | 9.81 | 10.23 | 0.42 | 4.28% | 9.81 | 10.38 | 76143 | 7712.01 | 3.70% |
| 2024-03-18 | 9.41 | 9.81 | 0.45 | 4.81% | 9.35 | 10.26 | 80263 | 7847.75 | 3.90% |
| 2024-03-15 | 9.40 | 9.36 | -0.01 | -0.11% | 9.23 | 9.54 | 34863 | 3266.59 | 1.70% |
| 2024-03-14 | 9.25 | 9.37 | 0.11 | 1.19% | 9.22 | 9.49 | 35541 | 3328.08 | 1.73% |
| 2024-03-13 | 9.44 | 9.26 | -0.18 | -1.91% | 9.13 | 9.46 | 31764 | 2938.47 | 1.55% |
| 2024-03-12 | 9.00 | 9.44 | 0.44 | 4.89% | 9.00 | 9.54 | 41545 | 3847.35 | 2.02% |
| 2024-03-11 | 8.90 | 9.00 | 0.13 | 1.47% | 8.82 | 9.02 | 25717 | 2297.30 | 1.25% |
| 2024-03-08 | 8.84 | 8.87 | -0.01 | -0.11% | 8.81 | 9.05 | 26605 | 2363.88 | 1.29% |
| 2024-03-07 | 9.00 | 8.88 | -0.11 | -1.22% | 8.88 | 9.11 | 27543 | 2474.82 | 1.34% |
| 2024-03-06 | 8.90 | 8.99 | 0.09 | 1.01% | 8.80 | 9.05 | 24888 | 2222.35 | 1.21% |
| 2024-03-05 | 8.99 | 8.90 | -0.10 | -1.11% | 8.80 | 9.12 | 24236 | 2166.99 | 1.18% |
| 2024-03-04 | 9.09 | 9.00 | -0.07 | -0.77% | 8.76 | 9.15 | 36152 | 3237.28 | 1.76% |
| 2024-03-01 | 9.16 | 9.07 | -0.03 | -0.33% | 8.91 | 9.22 | 36824 | 3332.72 | 1.79% |
| 2024-02-29 | 8.77 | 9.10 | 0.32 | 3.64% | 8.70 | 9.16 | 46083 | 4138.97 | 2.24% |
| 2024-02-28 | 9.79 | 8.78 | -0.96 | -9.86% | 8.77 | 9.95 | 57904 | 5410.31 | 2.82% |
| 2024-02-27 | 9.47 | 9.74 | 0.28 | 2.96% | 9.37 | 9.79 | 35633 | 3449.52 | 1.73% |
| 2024-02-26 | 9.28 | 9.46 | 0.18 | 1.94% | 9.17 | 9.81 | 41809 | 3961.35 | 2.03% |
| 2024-02-23 | 9.00 | 9.28 | 0.35 | 3.92% | 9.00 | 9.32 | 45366 | 4149.67 | 2.21% |
| 2024-02-22 | 8.76 | 8.93 | 0.15 | 1.71% | 8.72 | 9.10 | 34151 | 3027.32 | 1.66% |
| 2024-02-21 | 8.60 | 8.78 | 0.14 | 1.62% | 8.36 | 9.15 | 45031 | 3997.71 | 2.19% |
| 2024-02-20 | 8.48 | 8.64 | 0.10 | 1.17% | 8.26 | 8.66 | 42162 | 3566.73 | 2.05% |
| 2024-02-19 | 8.05 | 8.54 | 0.71 | 9.07% | 8.05 | 8.60 | 87495 | 7362.77 | 4.26% |
| 2024-02-08 | 7.08 | 7.83 | 0.71 | 9.97% | 7.05 | 7.83 | 84026 | 6283.33 | 4.09% |
| 2024-02-07 | 7.96 | 7.12 | -0.79 | -9.99% | 7.12 | 7.96 | 94735 | 6918.64 | 4.61% |
| 2024-02-06 | 8.03 | 7.91 | -0.51 | -6.06% | 7.58 | 8.22 | 73335 | 5684.70 | 3.57% |
| 2024-02-05 | 9.28 | 8.42 | -0.93 | -9.95% | 8.42 | 9.29 | 32159 | 2734.30 | 1.56% |
| 2024-02-02 | 9.93 | 9.35 | -0.52 | -5.27% | 9.02 | 10.24 | 40612 | 3895.68 | 1.98% |