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 | 9.81 | 9.95 | 0.20 | 2.05% | 9.72 | 9.98 | 24135 | 2391.78 | 1.18% |
| 2024-05-08 | 9.81 | 9.75 | -0.11 | -1.12% | 9.70 | 9.84 | 24150 | 2357.50 | 1.18% |
| 2024-05-07 | 9.61 | 9.86 | 0.26 | 2.71% | 9.55 | 9.90 | 44770 | 4371.70 | 2.19% |
| 2024-05-06 | 9.48 | 9.60 | 0.16 | 1.69% | 9.45 | 9.78 | 52326 | 5011.49 | 2.56% |
| 2024-04-30 | 9.58 | 9.44 | -0.26 | -2.68% | 9.30 | 9.68 | 38805 | 3678.68 | 1.90% |
| 2024-04-29 | 9.26 | 9.70 | -0.05 | -0.51% | 9.23 | 9.74 | 54206 | 5132.16 | 2.65% |
| 2024-04-26 | 9.80 | 9.75 | -0.11 | -1.12% | 9.66 | 9.89 | 28445 | 2767.86 | 1.39% |
| 2024-04-25 | 9.72 | 9.86 | 0.15 | 1.54% | 9.71 | 9.97 | 16031 | 1584.75 | 0.78% |
| 2024-04-24 | 9.62 | 9.71 | 0.09 | 0.94% | 9.56 | 9.76 | 18028 | 1744.26 | 0.88% |
| 2024-04-23 | 9.51 | 9.62 | 0.09 | 0.94% | 9.43 | 9.74 | 22148 | 2128.98 | 1.08% |
| 2024-04-22 | 9.56 | 9.53 | -0.04 | -0.42% | 9.22 | 9.67 | 37566 | 3554.13 | 1.84% |
| 2024-04-19 | 9.56 | 9.57 | 0.01 | 0.10% | 9.50 | 9.73 | 21736 | 2083.02 | 1.06% |
| 2024-04-18 | 10.00 | 9.56 | -0.31 | -3.14% | 9.56 | 10.01 | 42020 | 4085.90 | 2.06% |
| 2024-04-17 | 9.10 | 9.87 | 0.90 | 10.03% | 9.10 | 9.87 | 42186 | 4100.71 | 2.06% |
| 2024-04-16 | 9.84 | 8.97 | -0.87 | -8.84% | 8.97 | 9.84 | 38379 | 3562.91 | 1.88% |
| 2024-04-15 | 10.25 | 9.84 | -0.47 | -4.56% | 9.72 | 10.41 | 48207 | 4826.02 | 2.36% |
| 2024-04-12 | 10.37 | 10.31 | -0.09 | -0.87% | 10.22 | 10.54 | 26457 | 2728.81 | 1.29% |
| 2024-04-11 | 10.20 | 10.40 | 0.14 | 1.36% | 10.07 | 10.53 | 21394 | 2224.59 | 1.05% |
| 2024-04-10 | 10.46 | 10.26 | -0.20 | -1.91% | 10.11 | 10.47 | 15383 | 1575.84 | 0.75% |
| 2024-04-09 | 10.35 | 10.46 | 0.21 | 2.05% | 10.27 | 10.48 | 17455 | 1810.02 | 0.85% |
| 2024-04-08 | 10.50 | 10.25 | -0.30 | -2.84% | 10.23 | 10.59 | 24259 | 2526.29 | 1.19% |
| 2024-04-03 | 10.50 | 10.55 | 0.08 | 0.76% | 10.41 | 10.60 | 23327 | 2453.68 | 1.14% |
| 2024-04-02 | 10.49 | 10.47 | 0.00 | 0.00% | 10.35 | 10.57 | 21800 | 2279.12 | 1.07% |
| 2024-04-01 | 10.31 | 10.47 | 0.21 | 2.05% | 10.29 | 10.50 | 32599 | 3410.04 | 1.59% |
| 2024-03-29 | 10.21 | 10.26 | 0.01 | 0.10% | 10.15 | 10.34 | 26227 | 2688.18 | 1.28% |
| 2024-03-28 | 10.17 | 10.25 | 0.05 | 0.49% | 10.13 | 10.38 | 36721 | 3762.51 | 1.79% |
| 2024-03-27 | 10.09 | 10.20 | -0.38 | -3.59% | 10.09 | 10.63 | 53804 | 5518.30 | 2.63% |
| 2024-03-26 | 10.34 | 10.58 | 0.28 | 2.72% | 10.34 | 10.63 | 26401 | 2772.21 | 1.29% |
| 2024-03-25 | 10.58 | 10.30 | -0.30 | -2.83% | 10.30 | 10.65 | 22313 | 2343.22 | 1.09% |
| 2024-03-22 | 10.68 | 10.60 | -0.07 | -0.66% | 10.40 | 10.74 | 36496 | 3863.67 | 1.78% |
| 2024-03-21 | 10.74 | 10.67 | -0.07 | -0.65% | 10.65 | 10.83 | 26322 | 2818.86 | 1.29% |
| 2024-03-20 | 10.71 | 10.74 | -0.02 | -0.19% | 10.62 | 10.86 | 33379 | 3575.36 | 1.63% |
| 2024-03-19 | 10.83 | 10.76 | 0.04 | 0.37% | 10.44 | 10.83 | 55274 | 5879.08 | 2.70% |
| 2024-03-18 | 11.00 | 10.72 | -0.30 | -2.72% | 10.63 | 11.00 | 65313 | 7015.71 | 3.19% |
| 2024-03-15 | 10.33 | 11.02 | 0.69 | 6.68% | 10.19 | 11.09 | 69990 | 7486.20 | 3.42% |
| 2024-03-14 | 9.87 | 10.33 | 0.49 | 4.98% | 9.84 | 10.79 | 87059 | 9106.51 | 4.25% |
| 2024-03-13 | 9.75 | 9.84 | 0.07 | 0.72% | 9.55 | 9.99 | 38849 | 3800.20 | 1.90% |
| 2024-03-12 | 9.44 | 9.77 | 0.34 | 3.61% | 9.17 | 9.81 | 52034 | 4955.33 | 2.54% |
| 2024-03-11 | 9.04 | 9.43 | 0.36 | 3.97% | 9.01 | 9.46 | 28199 | 2615.48 | 1.38% |
| 2024-03-08 | 8.91 | 9.07 | 0.11 | 1.23% | 8.91 | 9.10 | 14009 | 1261.82 | 0.68% |
| 2024-03-07 | 8.92 | 8.96 | 0.03 | 0.34% | 8.91 | 9.17 | 23027 | 2082.99 | 1.13% |
| 2024-03-06 | 8.82 | 8.93 | 0.02 | 0.22% | 8.81 | 9.06 | 21430 | 1915.40 | 1.05% |
| 2024-03-05 | 8.99 | 8.91 | -0.14 | -1.55% | 8.86 | 9.05 | 18024 | 1608.40 | 0.88% |
| 2024-03-04 | 9.01 | 9.05 | 0.04 | 0.44% | 8.78 | 9.10 | 27531 | 2468.09 | 1.35% |
| 2024-03-01 | 8.87 | 9.01 | 0.14 | 1.58% | 8.86 | 9.13 | 29578 | 2657.70 | 1.45% |
| 2024-02-29 | 8.55 | 8.87 | 0.31 | 3.62% | 8.46 | 8.87 | 38273 | 3351.09 | 1.87% |
| 2024-02-28 | 9.55 | 8.56 | -0.92 | -9.70% | 8.53 | 9.62 | 63385 | 5770.43 | 3.10% |
| 2024-02-27 | 9.05 | 9.48 | 0.40 | 4.41% | 9.01 | 9.52 | 39318 | 3662.33 | 1.92% |
| 2024-02-26 | 8.94 | 9.08 | 0.14 | 1.57% | 8.91 | 9.29 | 43922 | 4004.90 | 2.15% |
| 2024-02-23 | 8.72 | 8.94 | 0.25 | 2.88% | 8.69 | 8.94 | 31499 | 2776.65 | 1.54% |
| 2024-02-22 | 8.48 | 8.69 | 0.18 | 2.12% | 8.40 | 8.70 | 29361 | 2517.69 | 1.43% |
| 2024-02-21 | 8.30 | 8.51 | 0.19 | 2.28% | 8.17 | 8.78 | 42163 | 3619.08 | 2.06% |
| 2024-02-20 | 8.30 | 8.32 | 0.06 | 0.73% | 8.11 | 8.46 | 30921 | 2574.57 | 1.51% |
| 2024-02-19 | 8.14 | 8.26 | 0.32 | 4.03% | 8.08 | 8.55 | 47829 | 3965.98 | 2.34% |
| 2024-02-08 | 7.10 | 7.94 | 0.72 | 9.97% | 7.05 | 7.94 | 52560 | 3980.33 | 2.57% |
| 2024-02-07 | 7.57 | 7.22 | -0.36 | -4.75% | 7.06 | 7.68 | 57055 | 4189.27 | 2.79% |
| 2024-02-06 | 7.75 | 7.58 | -0.21 | -2.70% | 7.01 | 7.80 | 69607 | 5098.05 | 3.40% |
| 2024-02-05 | 8.56 | 7.79 | -0.86 | -9.94% | 7.79 | 8.60 | 52795 | 4161.73 | 2.58% |
| 2024-02-02 | 9.35 | 8.65 | -0.68 | -7.29% | 8.40 | 9.44 | 41536 | 3700.87 | 2.03% |
| 2024-02-01 | 9.79 | 9.33 | -0.48 | -4.89% | 9.05 | 9.81 | 41748 | 3907.96 | 2.04% |
| 2024-01-31 | 10.31 | 9.81 | -0.44 | -4.29% | 9.78 | 10.50 | 29736 | 2968.81 | 1.45% |
| 2024-01-30 | 10.72 | 10.25 | -0.54 | -5.00% | 10.22 | 10.74 | 22842 | 2389.26 | 1.12% |