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 | 9.69 | 9.38 | -0.33 | -3.40% | 9.36 | 9.74 | 143045 | 13570.22 | 2.53% |
| 2024-05-09 | 9.67 | 9.71 | 0.33 | 3.52% | 9.59 | 10.25 | 230972 | 22716.56 | 4.08% |
| 2024-05-08 | 9.70 | 9.38 | -0.31 | -3.20% | 9.35 | 9.73 | 81697 | 7748.34 | 1.44% |
| 2024-05-07 | 9.60 | 9.69 | 0.04 | 0.41% | 9.53 | 9.74 | 90644 | 8752.11 | 1.60% |
| 2024-05-06 | 9.80 | 9.65 | -0.07 | -0.72% | 9.65 | 9.91 | 110572 | 10773.93 | 1.95% |
| 2024-04-30 | 9.72 | 9.72 | -0.01 | -0.10% | 9.60 | 9.88 | 120725 | 11745.64 | 2.13% |
| 2024-04-29 | 9.53 | 9.73 | 0.25 | 2.64% | 9.50 | 9.83 | 152976 | 14891.12 | 2.70% |
| 2024-04-26 | 8.94 | 9.48 | 0.60 | 6.76% | 8.84 | 9.57 | 188573 | 17643.11 | 3.33% |
| 2024-04-25 | 8.74 | 8.88 | 0.08 | 0.91% | 8.69 | 9.01 | 101897 | 9060.19 | 1.80% |
| 2024-04-24 | 8.47 | 8.80 | 0.32 | 3.77% | 8.47 | 8.81 | 111184 | 9671.26 | 1.96% |
| 2024-04-23 | 8.38 | 8.48 | 0.15 | 1.80% | 8.38 | 8.54 | 81503 | 6897.94 | 1.44% |
| 2024-04-22 | 8.22 | 8.33 | 0.06 | 0.73% | 7.95 | 8.41 | 80667 | 6652.93 | 1.43% |
| 2024-04-19 | 8.47 | 8.27 | -0.23 | -2.71% | 8.19 | 8.49 | 85141 | 7056.72 | 1.50% |
| 2024-04-18 | 8.69 | 8.50 | -0.23 | -2.63% | 8.41 | 8.72 | 95440 | 8187.60 | 1.69% |
| 2024-04-17 | 7.99 | 8.73 | 0.88 | 11.21% | 7.99 | 8.73 | 145631 | 12339.38 | 2.57% |
| 2024-04-16 | 8.74 | 7.85 | -0.89 | -10.18% | 7.84 | 8.74 | 155232 | 12630.71 | 2.74% |
| 2024-04-15 | 9.21 | 8.74 | -0.55 | -5.92% | 8.56 | 9.43 | 153648 | 13665.54 | 2.71% |
| 2024-04-12 | 9.31 | 9.29 | -0.03 | -0.32% | 9.25 | 9.51 | 52520 | 4918.58 | 0.93% |
| 2024-04-11 | 9.25 | 9.32 | -0.01 | -0.11% | 9.22 | 9.48 | 57577 | 5407.09 | 1.02% |
| 2024-04-10 | 9.65 | 9.33 | -0.38 | -3.91% | 9.21 | 9.72 | 90914 | 8524.18 | 1.61% |
| 2024-04-09 | 9.52 | 9.71 | 0.18 | 1.89% | 9.50 | 9.75 | 63461 | 6124.79 | 1.12% |
| 2024-04-08 | 9.91 | 9.53 | -0.36 | -3.64% | 9.50 | 9.95 | 89971 | 8739.81 | 1.59% |
| 2024-04-03 | 10.02 | 9.89 | -0.09 | -0.90% | 9.73 | 10.14 | 100078 | 9942.07 | 1.77% |
| 2024-04-02 | 10.21 | 9.98 | -0.23 | -2.25% | 9.92 | 10.22 | 96243 | 9641.48 | 1.70% |
| 2024-04-01 | 10.05 | 10.21 | 0.17 | 1.69% | 10.05 | 10.30 | 109075 | 11101.94 | 1.93% |
| 2024-03-29 | 10.00 | 10.04 | -0.04 | -0.40% | 9.75 | 10.17 | 137231 | 13639.07 | 2.42% |
| 2024-03-28 | 9.92 | 10.08 | 0.17 | 1.72% | 9.81 | 10.25 | 152345 | 15306.30 | 2.69% |
| 2024-03-27 | 10.86 | 9.91 | -0.94 | -8.66% | 9.80 | 10.87 | 233778 | 23904.03 | 4.13% |
| 2024-03-26 | 10.60 | 10.85 | 0.17 | 1.59% | 10.60 | 11.32 | 171532 | 18717.07 | 3.03% |
| 2024-03-25 | 11.29 | 10.68 | -0.77 | -6.72% | 10.63 | 11.30 | 291357 | 32094.49 | 5.15% |
| 2024-03-22 | 10.90 | 11.45 | 0.41 | 3.71% | 10.90 | 11.59 | 413393 | 47134.71 | 7.30% |
| 2024-03-21 | 11.00 | 11.04 | 0.04 | 0.36% | 10.93 | 11.41 | 266328 | 29654.35 | 4.70% |
| 2024-03-20 | 10.89 | 11.00 | -0.07 | -0.63% | 10.72 | 11.04 | 270069 | 29343.62 | 4.77% |
| 2024-03-19 | 10.41 | 11.07 | 0.63 | 6.03% | 10.33 | 11.60 | 468398 | 51963.43 | 8.27% |
| 2024-03-18 | 10.37 | 10.44 | 0.15 | 1.46% | 10.24 | 10.44 | 140211 | 14533.83 | 2.48% |
| 2024-03-15 | 10.22 | 10.29 | 0.06 | 0.59% | 10.02 | 10.30 | 124184 | 12605.58 | 2.19% |
| 2024-03-14 | 10.28 | 10.23 | -0.16 | -1.54% | 10.12 | 10.48 | 159658 | 16451.05 | 2.82% |
| 2024-03-13 | 10.35 | 10.39 | 0.11 | 1.07% | 10.27 | 10.53 | 240629 | 25085.17 | 4.25% |
| 2024-03-12 | 10.23 | 10.28 | 0.14 | 1.38% | 10.10 | 10.41 | 188918 | 19398.55 | 3.34% |
| 2024-03-11 | 9.97 | 10.14 | 0.07 | 0.70% | 9.90 | 10.15 | 153545 | 15365.28 | 2.71% |
| 2024-03-08 | 10.13 | 10.07 | 0.02 | 0.20% | 9.91 | 10.24 | 155407 | 15620.99 | 2.75% |
| 2024-03-07 | 10.04 | 10.05 | 0.09 | 0.90% | 10.04 | 10.58 | 278497 | 28529.26 | 4.92% |
| 2024-03-06 | 9.90 | 9.96 | -0.07 | -0.70% | 9.77 | 10.12 | 130072 | 12927.46 | 2.30% |
| 2024-03-05 | 10.23 | 10.03 | -0.20 | -1.96% | 9.97 | 10.26 | 133551 | 13498.58 | 2.36% |
| 2024-03-04 | 10.27 | 10.23 | -0.02 | -0.20% | 9.96 | 10.35 | 162540 | 16525.55 | 2.87% |
| 2024-03-01 | 10.10 | 10.25 | 0.14 | 1.38% | 10.01 | 10.25 | 214527 | 21802.64 | 3.79% |
| 2024-02-29 | 9.39 | 10.11 | 0.62 | 6.53% | 9.35 | 10.11 | 238939 | 23722.97 | 4.22% |
| 2024-02-28 | 10.30 | 9.49 | -0.81 | -7.86% | 9.48 | 10.53 | 329011 | 33162.55 | 5.81% |
| 2024-02-27 | 9.89 | 10.30 | 0.37 | 3.73% | 9.81 | 10.30 | 238245 | 24034.08 | 4.21% |
| 2024-02-26 | 9.92 | 9.93 | 0.00 | 0.00% | 9.84 | 10.26 | 216942 | 21665.71 | 3.83% |
| 2024-02-23 | 9.88 | 9.93 | 0.05 | 0.51% | 9.70 | 9.98 | 215846 | 21271.87 | 3.81% |
| 2024-02-22 | 9.46 | 9.88 | 0.29 | 3.02% | 9.42 | 9.88 | 238186 | 23049.87 | 4.21% |
| 2024-02-21 | 9.36 | 9.59 | 0.09 | 0.95% | 9.16 | 10.00 | 287532 | 27764.03 | 5.08% |
| 2024-02-20 | 9.51 | 9.50 | -0.22 | -2.26% | 9.22 | 9.63 | 240918 | 22607.67 | 4.26% |
| 2024-02-19 | 9.49 | 9.72 | 0.66 | 7.28% | 9.29 | 10.50 | 394070 | 38556.36 | 6.96% |
| 2024-02-08 | 7.49 | 9.06 | 1.51 | 20.00% | 7.49 | 9.06 | 192304 | 16682.88 | 3.40% |
| 2024-02-07 | 7.28 | 7.55 | 0.27 | 3.71% | 7.23 | 7.75 | 161713 | 12150.62 | 2.86% |
| 2024-02-06 | 6.72 | 7.28 | 0.78 | 12.00% | 6.48 | 7.39 | 169146 | 11684.07 | 2.99% |
| 2024-02-05 | 7.30 | 6.50 | -0.92 | -12.40% | 6.45 | 7.35 | 176341 | 11945.65 | 3.12% |
| 2024-02-02 | 7.90 | 7.42 | -0.48 | -6.08% | 7.14 | 8.05 | 99916 | 7573.44 | 1.77% |
| 2024-02-01 | 7.86 | 7.90 | -0.07 | -0.88% | 7.71 | 8.07 | 76000 | 5998.15 | 1.34% |