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 | 9.38 | 9.37 | -0.07 | -0.74% | 9.24 | 9.65 | 43662 | 4086.81 | 1.73% |
| 2024-05-09 | 9.19 | 9.44 | 0.19 | 2.05% | 9.19 | 9.47 | 47305 | 4451.32 | 1.87% |
| 2024-05-08 | 9.20 | 9.25 | -0.01 | -0.11% | 9.18 | 9.34 | 48099 | 4460.89 | 1.90% |
| 2024-05-07 | 9.26 | 9.26 | 0.00 | 0.00% | 9.18 | 9.40 | 46913 | 4333.83 | 1.86% |
| 2024-05-06 | 9.08 | 9.26 | 0.30 | 3.35% | 9.00 | 9.28 | 71042 | 6509.26 | 2.81% |
| 2024-04-30 | 8.96 | 8.96 | -0.01 | -0.11% | 8.88 | 9.07 | 69176 | 6210.69 | 2.74% |
| 2024-04-29 | 8.70 | 8.97 | 0.09 | 1.01% | 8.62 | 9.01 | 102216 | 9038.54 | 4.05% |
| 2024-04-26 | 9.19 | 8.88 | -0.13 | -1.44% | 8.56 | 9.28 | 156906 | 13761.99 | 6.21% |
| 2024-04-25 | 8.45 | 9.01 | 0.82 | 10.01% | 8.43 | 9.01 | 28255 | 2509.85 | 1.12% |
| 2024-04-24 | 8.21 | 8.19 | 0.10 | 1.24% | 8.02 | 8.21 | 27063 | 2202.78 | 1.07% |
| 2024-04-23 | 8.14 | 8.09 | 0.02 | 0.25% | 7.98 | 8.15 | 27365 | 2206.95 | 1.08% |
| 2024-04-22 | 8.05 | 8.07 | 0.03 | 0.37% | 7.88 | 8.30 | 47947 | 3897.92 | 1.90% |
| 2024-04-19 | 8.05 | 8.04 | -0.06 | -0.74% | 8.00 | 8.28 | 47430 | 3835.55 | 1.88% |
| 2024-04-18 | 7.90 | 8.10 | 0.17 | 2.14% | 7.72 | 8.19 | 61706 | 4953.15 | 2.44% |
| 2024-04-17 | 7.56 | 7.93 | 0.24 | 3.12% | 7.41 | 7.95 | 84350 | 6577.79 | 3.34% |
| 2024-04-16 | 8.41 | 7.69 | -0.85 | -9.95% | 7.69 | 8.41 | 46977 | 3676.51 | 1.86% |
| 2024-04-15 | 9.47 | 8.54 | -0.80 | -8.57% | 8.41 | 9.55 | 70897 | 6184.45 | 2.81% |
| 2024-04-12 | 9.36 | 9.34 | -0.05 | -0.53% | 9.29 | 9.52 | 33578 | 3157.84 | 1.33% |
| 2024-04-11 | 9.35 | 9.39 | -0.04 | -0.42% | 9.06 | 9.55 | 42491 | 3982.80 | 1.68% |
| 2024-04-10 | 9.80 | 9.43 | -0.22 | -2.28% | 9.35 | 9.80 | 36117 | 3424.65 | 1.43% |
| 2024-04-09 | 9.39 | 9.65 | 0.18 | 1.90% | 9.39 | 9.68 | 62378 | 5974.19 | 2.47% |
| 2024-04-08 | 9.86 | 9.47 | -0.33 | -3.37% | 9.45 | 9.93 | 78856 | 7684.28 | 3.12% |
| 2024-04-03 | 9.76 | 9.80 | 0.04 | 0.41% | 9.60 | 9.85 | 51498 | 5018.38 | 2.04% |
| 2024-04-02 | 9.61 | 9.76 | 0.15 | 1.56% | 9.50 | 9.80 | 63087 | 6123.91 | 2.50% |
| 2024-04-01 | 9.35 | 9.61 | 0.31 | 3.33% | 9.35 | 9.63 | 60574 | 5792.94 | 2.37% |
| 2024-03-29 | 8.98 | 9.30 | 0.31 | 3.45% | 8.98 | 9.32 | 42136 | 3889.11 | 1.65% |
| 2024-03-28 | 8.86 | 8.99 | 0.08 | 0.90% | 8.79 | 9.13 | 32290 | 2912.58 | 1.26% |
| 2024-03-27 | 9.25 | 8.91 | -0.30 | -3.26% | 8.90 | 9.26 | 29148 | 2634.69 | 1.14% |
| 2024-03-26 | 9.10 | 9.21 | 0.08 | 0.88% | 8.90 | 9.21 | 45287 | 4103.80 | 1.77% |
| 2024-03-25 | 9.34 | 9.13 | -0.16 | -1.72% | 9.12 | 9.45 | 50429 | 4700.52 | 1.97% |
| 2024-03-22 | 9.50 | 9.29 | -0.21 | -2.21% | 9.20 | 9.55 | 48210 | 4507.13 | 1.89% |
| 2024-03-21 | 9.61 | 9.50 | -0.08 | -0.84% | 9.44 | 9.72 | 50491 | 4823.83 | 1.97% |
| 2024-03-20 | 9.43 | 9.58 | 0.12 | 1.27% | 9.35 | 9.65 | 58902 | 5606.89 | 2.30% |
| 2024-03-19 | 9.76 | 9.46 | -0.25 | -2.57% | 9.44 | 9.88 | 89263 | 8560.71 | 3.49% |
| 2024-03-18 | 9.86 | 9.71 | -0.25 | -2.51% | 9.57 | 10.11 | 128704 | 12636.52 | 5.03% |
| 2024-03-15 | 9.01 | 9.96 | 0.91 | 10.06% | 8.90 | 9.96 | 103435 | 9812.51 | 4.05% |
| 2024-03-14 | 8.95 | 9.05 | 0.12 | 1.34% | 8.90 | 9.16 | 35439 | 3211.11 | 1.39% |
| 2024-03-13 | 8.91 | 8.93 | 0.03 | 0.34% | 8.78 | 8.97 | 24503 | 2175.81 | 0.96% |
| 2024-03-12 | 8.90 | 8.90 | 0.06 | 0.68% | 8.76 | 8.94 | 28555 | 2531.42 | 1.12% |
| 2024-03-11 | 8.67 | 8.84 | 0.27 | 3.15% | 8.66 | 8.85 | 32022 | 2801.32 | 1.25% |
| 2024-03-08 | 8.60 | 8.57 | 0.06 | 0.71% | 8.45 | 8.64 | 27371 | 2338.38 | 1.07% |
| 2024-03-07 | 8.42 | 8.51 | 0.17 | 2.04% | 8.39 | 8.77 | 44207 | 3807.17 | 1.73% |
| 2024-03-06 | 8.29 | 8.34 | 0.04 | 0.48% | 8.19 | 8.40 | 21404 | 1776.78 | 0.84% |
| 2024-03-05 | 8.42 | 8.30 | -0.07 | -0.84% | 8.24 | 8.44 | 21327 | 1774.66 | 0.83% |
| 2024-03-04 | 8.35 | 8.37 | -0.01 | -0.12% | 8.12 | 8.45 | 24487 | 2031.11 | 0.96% |
| 2024-03-01 | 8.50 | 8.38 | -0.05 | -0.59% | 8.30 | 8.59 | 28872 | 2429.92 | 1.13% |
| 2024-02-29 | 8.18 | 8.43 | 0.37 | 4.59% | 8.00 | 8.43 | 42117 | 3476.72 | 1.65% |
| 2024-02-28 | 8.86 | 8.06 | -0.80 | -9.03% | 8.05 | 9.19 | 82767 | 7145.43 | 3.24% |
| 2024-02-27 | 8.46 | 8.86 | 0.48 | 5.73% | 8.32 | 8.86 | 37308 | 3224.09 | 1.46% |
| 2024-02-26 | 8.26 | 8.38 | 0.12 | 1.45% | 8.20 | 8.63 | 42145 | 3544.25 | 1.65% |
| 2024-02-23 | 7.97 | 8.26 | 0.36 | 4.56% | 7.94 | 8.28 | 48502 | 3956.15 | 1.90% |
| 2024-02-22 | 7.75 | 7.90 | 0.24 | 3.13% | 7.66 | 7.90 | 35078 | 2740.88 | 1.37% |
| 2024-02-21 | 7.58 | 7.66 | 0.03 | 0.39% | 7.45 | 7.96 | 70846 | 5516.69 | 2.77% |
| 2024-02-20 | 8.00 | 7.63 | 0.30 | 4.09% | 7.28 | 8.00 | 111781 | 8375.52 | 4.37% |
| 2024-02-19 | 6.79 | 7.33 | 0.67 | 10.06% | 6.76 | 7.33 | 20643 | 1479.36 | 0.81% |
| 2024-02-08 | 6.22 | 6.66 | 0.61 | 10.08% | 6.03 | 6.66 | 70745 | 4511.23 | 2.77% |
| 2024-02-07 | 6.54 | 6.05 | -0.49 | -7.49% | 5.92 | 6.67 | 71681 | 4390.31 | 2.80% |
| 2024-02-06 | 6.24 | 6.54 | -0.34 | -4.94% | 6.19 | 6.83 | 77387 | 4947.27 | 3.03% |
| 2024-02-05 | 7.54 | 6.88 | -0.76 | -9.95% | 6.88 | 7.61 | 36564 | 2544.32 | 1.43% |
| 2024-02-02 | 8.26 | 7.64 | -0.62 | -7.51% | 7.43 | 8.41 | 43329 | 3396.24 | 1.69% |
| 2024-02-01 | 8.40 | 8.26 | -0.15 | -1.78% | 8.02 | 8.45 | 26750 | 2214.45 | 1.05% |
| 2024-01-31 | 8.95 | 8.41 | -0.56 | -6.24% | 8.39 | 9.07 | 24780 | 2137.60 | 0.97% |