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 | 9.50 | 9.26 | -0.74 | -7.40% | 9.21 | 9.57 | 212911 | 19976.39 | 12.71% |
| 2024-05-07 | 9.56 | 10.00 | 0.20 | 2.04% | 9.31 | 10.13 | 295781 | 28871.25 | 17.65% |
| 2024-05-06 | 10.10 | 9.80 | 0.04 | 0.41% | 9.80 | 10.60 | 315449 | 31848.46 | 18.83% |
| 2024-04-30 | 11.18 | 9.76 | -0.12 | -1.21% | 9.70 | 11.18 | 449178 | 46327.69 | 26.81% |
| 2024-04-29 | 8.53 | 9.88 | 1.65 | 20.05% | 8.46 | 9.88 | 131491 | 12368.64 | 7.85% |
| 2024-04-26 | 8.00 | 8.23 | 0.21 | 2.62% | 7.93 | 8.32 | 69465 | 5673.16 | 4.15% |
| 2024-04-25 | 7.86 | 8.02 | 0.06 | 0.75% | 7.80 | 8.06 | 55162 | 4394.23 | 3.29% |
| 2024-04-24 | 7.69 | 7.96 | 0.20 | 2.58% | 7.66 | 8.02 | 63481 | 5003.52 | 3.79% |
| 2024-04-23 | 7.43 | 7.76 | 0.43 | 5.87% | 7.39 | 7.90 | 84787 | 6519.60 | 5.06% |
| 2024-04-22 | 7.61 | 7.33 | -0.29 | -3.81% | 7.22 | 7.61 | 63490 | 4686.96 | 3.79% |
| 2024-04-19 | 7.65 | 7.62 | -0.12 | -1.55% | 7.58 | 7.85 | 42246 | 3243.08 | 2.52% |
| 2024-04-18 | 7.96 | 7.74 | -0.15 | -1.90% | 7.59 | 7.96 | 57946 | 4514.01 | 3.46% |
| 2024-04-17 | 7.23 | 7.89 | 0.74 | 10.35% | 7.23 | 7.96 | 86051 | 6679.47 | 5.14% |
| 2024-04-16 | 7.81 | 7.15 | -0.78 | -9.84% | 7.01 | 7.87 | 114850 | 8351.64 | 6.86% |
| 2024-04-15 | 8.73 | 7.93 | -0.88 | -9.99% | 7.79 | 8.89 | 110110 | 8953.29 | 6.57% |
| 2024-04-12 | 9.07 | 8.81 | -0.24 | -2.65% | 8.78 | 9.19 | 44298 | 3951.03 | 2.64% |
| 2024-04-11 | 8.82 | 9.05 | 0.24 | 2.72% | 8.69 | 9.21 | 54702 | 4958.83 | 3.27% |
| 2024-04-10 | 9.16 | 8.81 | -0.33 | -3.61% | 8.67 | 9.16 | 46128 | 4090.27 | 2.75% |
| 2024-04-09 | 9.01 | 9.14 | 0.18 | 2.01% | 8.93 | 9.18 | 43892 | 3987.06 | 2.62% |
| 2024-04-08 | 9.40 | 8.96 | -0.45 | -4.78% | 8.93 | 9.50 | 63136 | 5735.81 | 3.77% |
| 2024-04-03 | 9.80 | 9.41 | -0.39 | -3.98% | 9.31 | 9.80 | 56983 | 5383.33 | 3.40% |
| 2024-04-02 | 10.04 | 9.80 | -0.20 | -2.00% | 9.72 | 10.04 | 53902 | 5300.42 | 3.22% |
| 2024-04-01 | 9.69 | 10.00 | 0.36 | 3.73% | 9.66 | 10.00 | 66675 | 6591.36 | 3.98% |
| 2024-03-29 | 9.68 | 9.64 | 0.00 | 0.00% | 9.42 | 9.79 | 63289 | 6073.73 | 3.78% |
| 2024-03-28 | 9.35 | 9.64 | 0.28 | 2.99% | 9.30 | 9.78 | 76022 | 7302.29 | 4.54% |
| 2024-03-27 | 9.79 | 9.36 | -0.52 | -5.26% | 9.33 | 9.89 | 85912 | 8180.54 | 5.13% |
| 2024-03-26 | 9.99 | 9.88 | -0.11 | -1.10% | 9.64 | 10.09 | 92257 | 9116.45 | 5.51% |
| 2024-03-25 | 10.43 | 9.99 | -0.55 | -5.22% | 9.97 | 10.63 | 109835 | 11266.78 | 6.56% |
| 2024-03-22 | 10.78 | 10.54 | -0.13 | -1.22% | 10.18 | 10.90 | 149080 | 15720.48 | 8.90% |
| 2024-03-21 | 10.50 | 10.67 | 0.17 | 1.62% | 10.48 | 10.93 | 157059 | 16789.59 | 9.38% |
| 2024-03-20 | 10.03 | 10.50 | 0.46 | 4.58% | 10.03 | 10.55 | 128447 | 13259.49 | 7.67% |
| 2024-03-19 | 9.96 | 10.04 | 0.05 | 0.50% | 9.90 | 10.19 | 97938 | 9883.30 | 5.85% |
| 2024-03-18 | 9.77 | 9.99 | 0.22 | 2.25% | 9.68 | 9.99 | 107359 | 10576.71 | 6.41% |
| 2024-03-15 | 9.83 | 9.77 | -0.13 | -1.31% | 9.55 | 9.90 | 112755 | 10908.30 | 6.73% |
| 2024-03-14 | 9.72 | 9.90 | 0.10 | 1.02% | 9.68 | 10.16 | 134955 | 13329.63 | 8.06% |
| 2024-03-13 | 9.73 | 9.80 | -0.05 | -0.51% | 9.68 | 9.97 | 111779 | 10975.95 | 6.67% |
| 2024-03-12 | 9.46 | 9.85 | 0.39 | 4.12% | 9.46 | 10.24 | 157309 | 15401.67 | 9.39% |
| 2024-03-11 | 9.30 | 9.46 | 0.12 | 1.28% | 9.14 | 9.46 | 60675 | 5659.85 | 3.62% |
| 2024-03-08 | 9.13 | 9.34 | 0.17 | 1.85% | 9.13 | 9.40 | 49683 | 4610.36 | 2.97% |
| 2024-03-07 | 9.25 | 9.17 | -0.12 | -1.29% | 9.11 | 9.45 | 72765 | 6782.24 | 4.34% |
| 2024-03-06 | 9.21 | 9.29 | 0.06 | 0.65% | 9.10 | 9.42 | 59467 | 5510.54 | 3.55% |
| 2024-03-05 | 9.52 | 9.23 | -0.34 | -3.55% | 9.18 | 9.53 | 79691 | 7443.53 | 4.76% |
| 2024-03-04 | 9.65 | 9.57 | -0.12 | -1.24% | 9.18 | 9.77 | 95900 | 9095.24 | 5.72% |
| 2024-03-01 | 9.40 | 9.69 | 0.35 | 3.75% | 9.34 | 9.70 | 104446 | 9969.79 | 6.23% |
| 2024-02-29 | 8.72 | 9.34 | 0.51 | 5.78% | 8.72 | 9.39 | 133516 | 12266.52 | 7.97% |
| 2024-02-28 | 9.99 | 8.83 | -1.16 | -11.61% | 8.78 | 10.31 | 180848 | 17349.12 | 10.80% |
| 2024-02-27 | 9.40 | 9.99 | 0.48 | 5.05% | 9.30 | 10.02 | 114872 | 11185.94 | 6.86% |
| 2024-02-26 | 9.35 | 9.51 | 0.13 | 1.39% | 9.02 | 9.76 | 141986 | 13317.87 | 8.48% |
| 2024-02-23 | 8.97 | 9.38 | 0.47 | 5.27% | 8.90 | 9.41 | 133742 | 12234.29 | 7.98% |
| 2024-02-22 | 8.36 | 8.91 | 0.48 | 5.69% | 8.35 | 9.04 | 150869 | 13231.72 | 9.01% |
| 2024-02-21 | 8.10 | 8.43 | 0.24 | 2.93% | 8.00 | 9.00 | 147298 | 12557.77 | 8.79% |
| 2024-02-20 | 7.93 | 8.19 | 0.29 | 3.67% | 7.63 | 8.24 | 123514 | 9935.86 | 7.37% |
| 2024-02-19 | 7.35 | 7.90 | 0.70 | 9.72% | 7.35 | 8.12 | 150030 | 11649.25 | 8.96% |
| 2024-02-08 | 6.51 | 7.20 | 0.54 | 8.11% | 6.31 | 7.24 | 136337 | 9350.27 | 8.14% |
| 2024-02-07 | 7.26 | 6.66 | -0.52 | -7.24% | 6.40 | 7.26 | 145677 | 9858.54 | 8.70% |
| 2024-02-06 | 7.21 | 7.18 | -0.14 | -1.91% | 6.29 | 7.59 | 145207 | 9862.96 | 8.67% |
| 2024-02-05 | 8.68 | 7.32 | -1.43 | -16.34% | 7.21 | 8.68 | 153266 | 11661.87 | 9.15% |
| 2024-02-02 | 9.31 | 8.75 | -0.56 | -6.02% | 8.37 | 9.67 | 85243 | 7691.38 | 5.09% |
| 2024-02-01 | 9.54 | 9.31 | -0.16 | -1.69% | 8.97 | 9.57 | 77864 | 7218.39 | 4.65% |
| 2024-01-31 | 9.51 | 9.47 | -0.92 | -8.85% | 9.45 | 10.31 | 115208 | 11321.15 | 6.88% |
| 2024-01-30 | 10.86 | 10.39 | -0.49 | -4.50% | 10.39 | 10.87 | 64463 | 6826.82 | 3.85% |