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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.90 | 9.76 | -0.06 | -0.61% | 9.66 | 10.12 | 113655 | 11226.55 | 2.95% |
| 2024-05-07 | 9.76 | 9.82 | 0.07 | 0.72% | 9.59 | 9.92 | 100723 | 9820.67 | 2.61% |
| 2024-05-06 | 9.98 | 9.75 | -0.16 | -1.61% | 9.59 | 10.10 | 121142 | 11843.18 | 3.14% |
| 2024-04-30 | 9.82 | 9.91 | 0.15 | 1.54% | 9.74 | 10.10 | 125839 | 12517.48 | 3.27% |
| 2024-04-29 | 9.74 | 9.76 | -0.03 | -0.31% | 9.60 | 10.05 | 159520 | 15681.31 | 4.14% |
| 2024-04-26 | 9.64 | 9.79 | 0.41 | 4.37% | 9.35 | 9.97 | 200097 | 19368.45 | 5.19% |
| 2024-04-25 | 8.87 | 9.38 | 0.49 | 5.51% | 8.85 | 9.68 | 215416 | 20145.59 | 5.59% |
| 2024-04-24 | 8.45 | 8.89 | 0.50 | 5.96% | 8.35 | 8.94 | 144116 | 12574.98 | 3.74% |
| 2024-04-23 | 8.04 | 8.39 | 0.47 | 5.93% | 7.82 | 8.51 | 121526 | 9934.21 | 3.15% |
| 2024-04-22 | 8.11 | 7.92 | -0.48 | -5.71% | 7.73 | 8.30 | 98349 | 7824.59 | 2.55% |
| 2024-04-19 | 8.53 | 8.40 | -0.17 | -1.98% | 8.40 | 8.90 | 96954 | 8331.67 | 2.52% |
| 2024-04-18 | 8.80 | 8.57 | -0.24 | -2.72% | 8.49 | 8.95 | 125706 | 10884.67 | 3.26% |
| 2024-04-17 | 7.84 | 8.81 | 1.17 | 15.31% | 7.82 | 8.87 | 200322 | 17055.34 | 5.20% |
| 2024-04-16 | 8.79 | 7.64 | -1.20 | -13.57% | 7.50 | 8.84 | 284501 | 22698.62 | 7.38% |
| 2024-04-15 | 9.85 | 8.84 | -1.17 | -11.69% | 8.01 | 9.95 | 343957 | 30963.49 | 8.93% |
| 2024-04-12 | 10.53 | 10.01 | -0.50 | -4.76% | 9.91 | 10.60 | 166536 | 16997.16 | 4.32% |
| 2024-04-11 | 10.38 | 10.51 | 0.02 | 0.19% | 10.18 | 10.67 | 229148 | 23944.54 | 5.95% |
| 2024-04-10 | 11.14 | 10.49 | -0.64 | -5.75% | 9.80 | 11.50 | 361518 | 38654.13 | 9.38% |
| 2024-04-09 | 10.83 | 11.13 | 0.19 | 1.74% | 10.72 | 11.25 | 282587 | 31173.43 | 7.33% |
| 2024-04-08 | 10.03 | 10.94 | 0.94 | 9.40% | 9.95 | 10.98 | 420328 | 44486.73 | 10.91% |
| 2024-04-03 | 10.10 | 10.00 | -0.10 | -0.99% | 9.85 | 10.15 | 157620 | 15723.21 | 4.09% |
| 2024-04-02 | 10.00 | 10.10 | 0.11 | 1.10% | 9.84 | 10.24 | 170211 | 17029.83 | 4.42% |
| 2024-04-01 | 9.70 | 9.99 | 0.31 | 3.20% | 9.68 | 10.15 | 189979 | 18916.95 | 4.93% |
| 2024-03-29 | 9.54 | 9.68 | 0.20 | 2.11% | 9.50 | 9.98 | 165985 | 16122.05 | 4.31% |
| 2024-03-28 | 9.30 | 9.48 | 0.07 | 0.74% | 9.21 | 9.66 | 189974 | 18034.38 | 4.93% |
| 2024-03-27 | 10.06 | 9.41 | -0.52 | -5.24% | 9.30 | 10.15 | 287427 | 27527.63 | 7.46% |
| 2024-03-26 | 9.92 | 9.93 | -0.04 | -0.40% | 9.67 | 10.15 | 285443 | 28353.64 | 7.41% |
| 2024-03-25 | 10.19 | 9.97 | -0.04 | -0.40% | 9.84 | 11.00 | 557527 | 57740.86 | 14.47% |
| 2024-03-22 | 9.50 | 10.01 | 0.58 | 6.15% | 9.31 | 10.13 | 485314 | 47538.20 | 12.59% |
| 2024-03-21 | 8.61 | 9.43 | 0.85 | 9.91% | 8.45 | 9.76 | 509421 | 46567.09 | 13.22% |
| 2024-03-20 | 8.55 | 8.58 | -0.02 | -0.23% | 8.50 | 8.63 | 76158 | 6519.09 | 1.98% |
| 2024-03-19 | 8.70 | 8.60 | -0.09 | -1.04% | 8.52 | 8.75 | 93268 | 8080.16 | 2.42% |
| 2024-03-18 | 9.05 | 8.69 | -0.40 | -4.40% | 8.64 | 9.06 | 228102 | 19976.51 | 5.92% |
| 2024-03-15 | 8.91 | 9.09 | 0.25 | 2.83% | 8.77 | 9.15 | 126315 | 11317.15 | 3.28% |
| 2024-03-14 | 8.98 | 8.84 | -0.14 | -1.56% | 8.75 | 9.03 | 122892 | 10918.95 | 3.19% |
| 2024-03-13 | 9.13 | 8.98 | -0.15 | -1.64% | 8.90 | 9.29 | 137717 | 12539.73 | 3.57% |
| 2024-03-12 | 9.16 | 9.13 | -0.07 | -0.76% | 9.02 | 9.35 | 111459 | 10230.70 | 2.89% |
| 2024-03-11 | 9.00 | 9.20 | 0.23 | 2.56% | 8.87 | 9.26 | 148590 | 13585.69 | 3.86% |
| 2024-03-08 | 8.67 | 8.97 | 0.27 | 3.10% | 8.56 | 9.05 | 151768 | 13482.81 | 3.94% |
| 2024-03-07 | 8.63 | 8.70 | 0.07 | 0.81% | 8.61 | 8.87 | 80145 | 7001.12 | 2.08% |
| 2024-03-06 | 8.49 | 8.63 | 0.13 | 1.53% | 8.40 | 8.73 | 82332 | 7107.21 | 2.14% |
| 2024-03-05 | 8.81 | 8.50 | -0.35 | -3.95% | 8.36 | 8.90 | 141990 | 12121.64 | 3.68% |
| 2024-03-04 | 9.15 | 8.85 | -0.24 | -2.64% | 8.80 | 9.33 | 167569 | 15017.05 | 4.35% |
| 2024-03-01 | 8.85 | 9.09 | 0.30 | 3.41% | 8.72 | 9.40 | 253764 | 22957.79 | 6.59% |
| 2024-02-29 | 8.60 | 8.79 | 0.19 | 2.21% | 8.33 | 8.89 | 139271 | 12130.54 | 3.61% |
| 2024-02-28 | 9.39 | 8.60 | -0.65 | -7.03% | 8.41 | 9.57 | 288957 | 25940.31 | 7.50% |
| 2024-02-27 | 8.78 | 9.25 | 0.47 | 5.35% | 8.68 | 9.29 | 229678 | 20753.48 | 5.96% |
| 2024-02-26 | 8.60 | 8.78 | 0.18 | 2.09% | 8.44 | 8.97 | 220339 | 19222.93 | 5.72% |
| 2024-02-23 | 8.48 | 8.60 | 0.27 | 3.24% | 8.26 | 8.80 | 156030 | 13351.46 | 4.05% |
| 2024-02-22 | 7.91 | 8.33 | 0.43 | 5.44% | 7.91 | 8.39 | 107262 | 8864.60 | 2.78% |
| 2024-02-21 | 7.54 | 7.90 | 0.26 | 3.40% | 7.54 | 8.14 | 111885 | 8917.13 | 2.90% |
| 2024-02-20 | 7.49 | 7.64 | 0.11 | 1.46% | 7.42 | 7.78 | 80216 | 6165.35 | 2.08% |
| 2024-02-19 | 7.58 | 7.53 | 0.47 | 6.66% | 7.29 | 7.76 | 123502 | 9355.88 | 3.21% |
| 2024-02-08 | 6.80 | 7.06 | 0.26 | 3.82% | 6.64 | 7.13 | 61830 | 4288.54 | 1.60% |
| 2024-02-07 | 7.17 | 6.80 | -0.35 | -4.90% | 6.79 | 7.27 | 54191 | 3760.11 | 1.41% |
| 2024-02-06 | 7.15 | 7.15 | -0.10 | -1.38% | 6.70 | 7.30 | 107886 | 7550.33 | 2.80% |
| 2024-02-05 | 7.01 | 7.25 | 0.06 | 0.83% | 6.80 | 7.60 | 131396 | 9484.59 | 3.41% |
| 2024-02-02 | 7.24 | 7.19 | 0.01 | 0.14% | 6.64 | 7.38 | 94522 | 6687.75 | 2.45% |
| 2024-02-01 | 7.19 | 7.18 | -0.19 | -2.58% | 5.93 | 7.50 | 101678 | 7005.19 | 2.64% |
| 2024-01-31 | 7.70 | 7.37 | -0.33 | -4.29% | 7.29 | 7.84 | 49871 | 3793.94 | 1.29% |
| 2024-01-30 | 8.05 | 7.70 | -0.35 | -4.35% | 7.69 | 8.06 | 43426 | 3414.96 | 1.13% |