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 | 9.14 | 9.24 | 0.14 | 1.54% | 9.11 | 9.32 | 541364 | 49856.30 | 2.98% |
| 2024-05-08 | 9.40 | 9.10 | -0.35 | -3.70% | 9.06 | 9.40 | 751517 | 68800.81 | 4.13% |
| 2024-05-07 | 9.68 | 9.45 | -0.26 | -2.68% | 9.40 | 9.80 | 743064 | 70966.09 | 4.08% |
| 2024-05-06 | 9.91 | 9.71 | 0.02 | 0.21% | 9.63 | 9.96 | 718898 | 70242.18 | 3.95% |
| 2024-04-30 | 9.76 | 9.69 | -0.07 | -0.72% | 9.60 | 9.85 | 543878 | 52813.46 | 2.99% |
| 2024-04-29 | 9.75 | 9.76 | 0.03 | 0.31% | 9.71 | 9.98 | 869582 | 85582.78 | 4.78% |
| 2024-04-26 | 9.63 | 9.73 | 0.12 | 1.25% | 9.63 | 9.83 | 811791 | 79086.45 | 4.46% |
| 2024-04-25 | 9.65 | 9.61 | 0.13 | 1.37% | 9.45 | 9.81 | 1121011 | 108010.78 | 6.16% |
| 2024-04-24 | 8.94 | 9.48 | 0.51 | 5.69% | 8.92 | 9.53 | 1130772 | 105813.84 | 6.22% |
| 2024-04-23 | 8.83 | 8.97 | 0.19 | 2.16% | 8.82 | 9.12 | 670144 | 60037.18 | 3.68% |
| 2024-04-22 | 8.71 | 8.78 | 0.02 | 0.23% | 8.51 | 8.93 | 503623 | 44059.40 | 2.77% |
| 2024-04-19 | 8.98 | 8.76 | -0.37 | -4.05% | 8.75 | 9.11 | 716506 | 63508.51 | 3.94% |
| 2024-04-18 | 8.97 | 9.13 | 0.10 | 1.11% | 8.83 | 9.27 | 769472 | 69946.22 | 4.23% |
| 2024-04-17 | 8.75 | 9.03 | 0.42 | 4.88% | 8.74 | 9.07 | 751350 | 67327.99 | 4.13% |
| 2024-04-16 | 8.86 | 8.61 | -0.32 | -3.58% | 8.53 | 8.95 | 654526 | 56953.54 | 3.60% |
| 2024-04-15 | 8.89 | 8.93 | 0.05 | 0.56% | 8.72 | 9.05 | 589488 | 52566.23 | 3.24% |
| 2024-04-12 | 8.97 | 8.88 | -0.09 | -1.00% | 8.85 | 9.09 | 435847 | 39050.15 | 2.40% |
| 2024-04-11 | 8.88 | 8.97 | 0.06 | 0.67% | 8.87 | 9.10 | 445490 | 40218.90 | 2.45% |
| 2024-04-10 | 9.09 | 8.91 | -0.27 | -2.94% | 8.88 | 9.09 | 469120 | 42105.07 | 2.58% |
| 2024-04-09 | 9.10 | 9.18 | 0.15 | 1.66% | 8.97 | 9.21 | 514010 | 46736.50 | 2.83% |
| 2024-04-08 | 9.18 | 9.03 | -0.15 | -1.63% | 9.00 | 9.23 | 488027 | 44428.66 | 2.68% |
| 2024-04-03 | 9.46 | 9.18 | -0.37 | -3.87% | 9.11 | 9.50 | 735138 | 67836.98 | 4.04% |
| 2024-04-02 | 9.66 | 9.55 | -0.21 | -2.15% | 9.44 | 9.69 | 589316 | 56172.91 | 3.24% |
| 2024-04-01 | 9.39 | 9.76 | 0.39 | 4.16% | 9.39 | 9.77 | 806584 | 77593.44 | 4.43% |
| 2024-03-29 | 9.47 | 9.37 | -0.14 | -1.47% | 9.09 | 9.50 | 798181 | 73895.26 | 4.39% |
| 2024-03-28 | 9.32 | 9.51 | 0.14 | 1.49% | 9.30 | 9.72 | 929292 | 88540.95 | 5.11% |
| 2024-03-27 | 10.08 | 9.37 | -0.68 | -6.77% | 9.29 | 10.10 | 954879 | 91998.06 | 5.25% |
| 2024-03-26 | 10.26 | 10.05 | -0.29 | -2.80% | 10.03 | 10.38 | 747244 | 76145.53 | 4.11% |
| 2024-03-25 | 10.78 | 10.34 | -0.50 | -4.61% | 10.31 | 11.03 | 1002341 | 107486.02 | 5.51% |
| 2024-03-22 | 10.87 | 10.84 | -0.12 | -1.09% | 10.60 | 10.99 | 990420 | 106516.66 | 5.44% |
| 2024-03-21 | 10.80 | 10.96 | 0.21 | 1.95% | 10.80 | 11.36 | 1609377 | 178447.53 | 8.85% |
| 2024-03-20 | 10.47 | 10.75 | 0.25 | 2.38% | 10.45 | 10.77 | 1000173 | 106719.70 | 5.50% |
| 2024-03-19 | 10.52 | 10.50 | -0.10 | -0.94% | 10.49 | 10.79 | 1099816 | 117246.21 | 6.05% |
| 2024-03-18 | 10.44 | 10.60 | 0.17 | 1.63% | 10.21 | 10.62 | 1057991 | 110637.90 | 5.82% |
| 2024-03-15 | 10.23 | 10.43 | 0.14 | 1.36% | 10.14 | 10.43 | 668975 | 68839.10 | 3.68% |
| 2024-03-14 | 10.55 | 10.29 | -0.41 | -3.83% | 10.13 | 10.56 | 1011927 | 104632.69 | 5.56% |
| 2024-03-13 | 10.39 | 10.70 | 0.39 | 3.78% | 10.31 | 10.94 | 1627398 | 173020.42 | 8.95% |
| 2024-03-12 | 10.40 | 10.31 | -0.07 | -0.67% | 10.20 | 10.59 | 937578 | 97531.46 | 5.15% |
| 2024-03-11 | 9.98 | 10.38 | 0.31 | 3.08% | 9.88 | 10.40 | 843506 | 85854.04 | 4.64% |
| 2024-03-08 | 10.00 | 10.07 | 0.06 | 0.60% | 9.85 | 10.13 | 765273 | 76452.76 | 4.21% |
| 2024-03-07 | 10.33 | 10.01 | -0.30 | -2.91% | 10.00 | 10.70 | 985892 | 101940.30 | 5.42% |
| 2024-03-06 | 10.29 | 10.31 | -0.14 | -1.34% | 10.11 | 10.45 | 903961 | 92986.55 | 4.97% |
| 2024-03-05 | 10.80 | 10.45 | -0.50 | -4.57% | 10.29 | 10.85 | 1556105 | 163727.08 | 8.55% |
| 2024-03-04 | 10.90 | 10.95 | 0.02 | 0.18% | 10.69 | 11.08 | 1101385 | 119691.59 | 6.05% |
| 2024-03-01 | 10.90 | 10.93 | 0.07 | 0.64% | 10.71 | 11.02 | 1105825 | 120390.59 | 6.08% |
| 2024-02-29 | 10.35 | 10.86 | 0.42 | 4.02% | 10.35 | 10.93 | 1088491 | 116933.75 | 5.98% |
| 2024-02-28 | 11.59 | 10.44 | -0.97 | -8.50% | 10.35 | 11.74 | 1975059 | 221046.86 | 10.86% |
| 2024-02-27 | 10.63 | 11.41 | 0.64 | 5.94% | 10.59 | 11.42 | 1659546 | 184333.06 | 9.12% |
| 2024-02-26 | 10.90 | 10.77 | -0.31 | -2.80% | 10.67 | 10.97 | 1088590 | 117542.64 | 5.98% |
| 2024-02-23 | 10.88 | 11.08 | 0.26 | 2.40% | 10.66 | 11.08 | 1236332 | 134453.50 | 6.80% |
| 2024-02-22 | 10.87 | 10.82 | 0.14 | 1.31% | 10.66 | 11.05 | 943839 | 102170.66 | 5.19% |
| 2024-02-21 | 10.62 | 10.68 | -0.23 | -2.11% | 10.55 | 11.25 | 1338687 | 145301.48 | 7.36% |
| 2024-02-20 | 11.04 | 10.91 | -0.40 | -3.54% | 10.74 | 11.22 | 1269254 | 138918.48 | 6.98% |
| 2024-02-19 | 11.00 | 11.31 | 0.73 | 6.90% | 10.55 | 11.36 | 1720836 | 190013.17 | 9.46% |
| 2024-02-08 | 10.55 | 10.58 | 0.11 | 1.05% | 10.36 | 10.91 | 1296024 | 138011.58 | 7.12% |
| 2024-02-07 | 10.18 | 10.47 | 0.16 | 1.55% | 10.13 | 10.65 | 1272612 | 132381.42 | 7.00% |
| 2024-02-06 | 9.00 | 10.31 | 0.93 | 9.91% | 8.91 | 10.50 | 1534287 | 149564.36 | 8.43% |
| 2024-02-05 | 9.51 | 9.38 | -0.32 | -3.30% | 8.91 | 9.87 | 1219740 | 114123.45 | 6.70% |
| 2024-02-02 | 9.65 | 9.70 | 0.19 | 2.00% | 9.39 | 10.18 | 1301516 | 127550.28 | 7.15% |
| 2024-02-01 | 9.08 | 9.51 | 0.17 | 1.82% | 8.64 | 9.92 | 1212253 | 113715.59 | 6.66% |
| 2024-01-31 | 9.35 | 9.34 | -0.17 | -1.79% | 9.28 | 9.78 | 1018458 | 97047.19 | 5.60% |
| 2024-01-30 | 9.93 | 9.51 | -0.68 | -6.67% | 9.41 | 10.11 | 1075425 | 104430.32 | 5.91% |