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 | 9.80 | 9.49 | -0.63 | -6.23% | 9.36 | 9.87 | 246606 | 23560.47 | 10.96% |
| 2024-05-08 | 9.70 | 10.12 | 0.50 | 5.20% | 9.49 | 10.36 | 281202 | 27968.17 | 12.50% |
| 2024-05-07 | 9.30 | 9.62 | 0.32 | 3.44% | 9.16 | 10.00 | 178610 | 17030.75 | 7.94% |
| 2024-05-06 | 9.24 | 9.30 | 0.30 | 3.33% | 9.07 | 9.55 | 107075 | 9960.06 | 4.76% |
| 2024-04-30 | 8.80 | 9.00 | 0.15 | 1.69% | 8.78 | 9.23 | 102289 | 9223.69 | 4.55% |
| 2024-04-29 | 8.74 | 8.85 | 0.12 | 1.37% | 8.63 | 9.10 | 104788 | 9341.63 | 4.66% |
| 2024-04-26 | 8.50 | 8.73 | 0.22 | 2.59% | 8.30 | 8.98 | 135386 | 11740.94 | 6.02% |
| 2024-04-25 | 8.00 | 8.51 | 0.47 | 5.85% | 7.93 | 8.60 | 142586 | 11941.99 | 6.34% |
| 2024-04-24 | 8.12 | 8.04 | -0.14 | -1.71% | 7.90 | 8.19 | 96245 | 7764.65 | 4.28% |
| 2024-04-23 | 7.85 | 8.18 | 0.31 | 3.94% | 7.83 | 8.19 | 77832 | 6267.85 | 3.46% |
| 2024-04-22 | 8.08 | 7.87 | -0.23 | -2.84% | 7.69 | 8.08 | 88477 | 6966.16 | 3.93% |
| 2024-04-19 | 8.26 | 8.10 | -0.23 | -2.76% | 7.98 | 8.41 | 96620 | 7847.18 | 4.29% |
| 2024-04-18 | 8.59 | 8.33 | -0.28 | -3.25% | 8.05 | 8.65 | 133124 | 11104.53 | 5.92% |
| 2024-04-17 | 8.07 | 8.61 | 0.65 | 8.17% | 8.07 | 8.87 | 169437 | 14515.06 | 7.53% |
| 2024-04-16 | 9.50 | 7.96 | -1.36 | -14.59% | 7.92 | 9.52 | 209844 | 17554.91 | 9.33% |
| 2024-04-15 | 10.08 | 9.32 | -1.12 | -10.73% | 9.16 | 10.75 | 210168 | 20024.64 | 9.34% |
| 2024-04-12 | 10.00 | 10.44 | 0.41 | 4.09% | 10.00 | 10.70 | 182771 | 19054.54 | 8.12% |
| 2024-04-11 | 9.90 | 10.03 | 0.04 | 0.40% | 9.79 | 10.47 | 104398 | 10557.06 | 4.64% |
| 2024-04-10 | 10.16 | 9.99 | -0.32 | -3.10% | 9.65 | 10.35 | 124223 | 12331.27 | 5.52% |
| 2024-04-09 | 9.95 | 10.31 | 0.36 | 3.62% | 9.86 | 10.36 | 169613 | 17128.34 | 7.54% |
| 2024-04-08 | 11.20 | 9.95 | -1.01 | -9.22% | 9.90 | 11.23 | 284545 | 29609.64 | 12.65% |
| 2024-04-03 | 10.90 | 10.96 | -0.10 | -0.90% | 10.76 | 11.48 | 222815 | 24535.34 | 9.90% |
| 2024-04-02 | 10.86 | 11.06 | 0.20 | 1.84% | 10.45 | 11.60 | 404262 | 44266.29 | 17.97% |
| 2024-04-01 | 9.05 | 10.86 | 1.81 | 20.00% | 9.05 | 10.86 | 431372 | 44878.11 | 19.17% |
| 2024-03-29 | 9.12 | 9.05 | 0.02 | 0.22% | 8.82 | 9.12 | 78429 | 7040.04 | 3.49% |
| 2024-03-28 | 8.89 | 9.03 | 0.00 | 0.00% | 8.65 | 9.15 | 113523 | 10130.45 | 5.04% |
| 2024-03-27 | 8.91 | 9.03 | 0.17 | 1.92% | 8.76 | 9.23 | 135911 | 12255.13 | 6.04% |
| 2024-03-26 | 8.66 | 8.86 | 0.17 | 1.96% | 8.66 | 9.19 | 125968 | 11266.56 | 5.60% |
| 2024-03-25 | 8.84 | 8.69 | -0.16 | -1.81% | 8.67 | 8.99 | 102501 | 9056.70 | 4.56% |
| 2024-03-22 | 9.16 | 8.85 | -0.33 | -3.59% | 8.76 | 9.19 | 150493 | 13399.30 | 6.69% |
| 2024-03-21 | 9.60 | 9.18 | -0.52 | -5.36% | 8.93 | 9.72 | 261790 | 24162.45 | 11.63% |
| 2024-03-20 | 9.52 | 9.70 | -0.11 | -1.12% | 9.48 | 10.06 | 266633 | 25978.00 | 11.85% |
| 2024-03-19 | 10.90 | 9.81 | -1.19 | -10.82% | 9.52 | 11.11 | 351997 | 35105.62 | 15.64% |
| 2024-03-18 | 10.25 | 11.00 | 0.92 | 9.13% | 10.07 | 11.13 | 202873 | 21534.67 | 9.07% |
| 2024-03-15 | 9.55 | 10.08 | 0.49 | 5.11% | 9.43 | 10.33 | 158949 | 15803.23 | 7.11% |
| 2024-03-14 | 9.37 | 9.59 | 0.16 | 1.70% | 9.20 | 9.77 | 112806 | 10700.20 | 5.04% |
| 2024-03-13 | 9.12 | 9.43 | 0.33 | 3.63% | 9.01 | 9.61 | 118212 | 11038.50 | 5.29% |
| 2024-03-12 | 8.00 | 9.10 | 1.08 | 13.47% | 8.00 | 9.29 | 142042 | 12495.65 | 6.35% |
| 2024-03-11 | 7.77 | 8.02 | 0.25 | 3.22% | 7.77 | 8.03 | 53931 | 4281.98 | 2.41% |
| 2024-03-08 | 7.62 | 7.77 | 0.08 | 1.04% | 7.54 | 7.79 | 31081 | 2379.48 | 1.39% |
| 2024-03-07 | 7.97 | 7.69 | -0.16 | -2.04% | 7.62 | 7.97 | 34679 | 2688.33 | 1.55% |
| 2024-03-06 | 7.62 | 7.85 | 0.17 | 2.21% | 7.62 | 7.92 | 46790 | 3639.79 | 2.09% |
| 2024-03-05 | 7.97 | 7.68 | -0.23 | -2.91% | 7.59 | 8.03 | 58007 | 4477.88 | 2.59% |
| 2024-03-04 | 7.52 | 7.91 | 0.43 | 5.75% | 7.43 | 7.91 | 81903 | 6337.43 | 3.66% |
| 2024-03-01 | 7.36 | 7.48 | 0.12 | 1.63% | 7.26 | 7.49 | 53332 | 3949.83 | 2.38% |
| 2024-02-29 | 7.16 | 7.36 | 0.13 | 1.80% | 7.01 | 7.42 | 88510 | 6421.61 | 3.96% |
| 2024-02-28 | 7.94 | 7.23 | -0.61 | -7.78% | 7.23 | 8.58 | 108468 | 8507.28 | 4.85% |
| 2024-02-27 | 7.63 | 7.84 | 0.13 | 1.69% | 7.54 | 7.89 | 46124 | 3585.18 | 2.06% |
| 2024-02-26 | 7.49 | 7.71 | 0.32 | 4.33% | 7.43 | 7.93 | 88772 | 6823.80 | 3.97% |
| 2024-02-23 | 7.28 | 7.39 | 0.15 | 2.07% | 7.17 | 7.39 | 55485 | 4040.61 | 2.48% |
| 2024-02-22 | 7.13 | 7.24 | 0.15 | 2.12% | 7.08 | 7.36 | 61141 | 4411.22 | 2.73% |
| 2024-02-21 | 7.18 | 7.09 | -0.08 | -1.12% | 6.96 | 7.70 | 88880 | 6444.64 | 3.97% |
| 2024-02-20 | 6.55 | 7.17 | 0.59 | 8.97% | 6.46 | 7.18 | 92625 | 6480.75 | 4.14% |
| 2024-02-19 | 6.03 | 6.58 | 0.57 | 9.48% | 6.03 | 6.76 | 120060 | 7884.58 | 5.37% |
| 2024-02-08 | 5.29 | 6.01 | 0.80 | 15.36% | 4.98 | 6.06 | 161608 | 8859.01 | 7.23% |
| 2024-02-07 | 6.15 | 5.21 | -0.87 | -14.31% | 5.13 | 6.15 | 152166 | 8290.73 | 6.80% |
| 2024-02-06 | 5.81 | 6.08 | -0.03 | -0.49% | 5.11 | 6.36 | 140165 | 8195.46 | 6.27% |
| 2024-02-05 | 6.93 | 6.11 | -0.96 | -13.58% | 5.80 | 7.01 | 169516 | 10511.55 | 7.58% |
| 2024-02-02 | 7.60 | 7.07 | -0.56 | -7.34% | 6.83 | 7.92 | 91432 | 6631.42 | 4.09% |
| 2024-02-01 | 7.60 | 7.63 | 0.07 | 0.93% | 7.29 | 7.76 | 91507 | 6902.53 | 4.09% |
| 2024-01-31 | 8.23 | 7.56 | -0.61 | -7.47% | 7.53 | 8.23 | 117772 | 9209.57 | 5.27% |
| 2024-01-30 | 8.90 | 8.17 | -0.16 | -1.92% | 8.14 | 8.97 | 95891 | 8080.69 | 4.29% |