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 | 9.68 | 9.41 | -0.33 | -3.39% | 9.35 | 9.95 | 378036 | 36010.03 | 8.52% |
| 2024-05-09 | 9.77 | 9.74 | -0.22 | -2.21% | 9.60 | 9.88 | 480035 | 46616.31 | 10.82% |
| 2024-05-08 | 9.50 | 9.96 | 0.46 | 4.84% | 9.30 | 10.45 | 711659 | 71299.46 | 16.04% |
| 2024-05-07 | 9.30 | 9.50 | 0.21 | 2.26% | 9.22 | 9.69 | 413289 | 39257.17 | 9.32% |
| 2024-05-06 | 9.37 | 9.29 | 0.05 | 0.54% | 9.24 | 9.52 | 263573 | 24696.79 | 5.94% |
| 2024-04-30 | 9.51 | 9.24 | -0.24 | -2.53% | 9.14 | 9.76 | 325280 | 30452.51 | 7.33% |
| 2024-04-29 | 9.34 | 9.48 | 0.27 | 2.93% | 9.23 | 9.53 | 395963 | 37122.18 | 8.93% |
| 2024-04-26 | 8.87 | 9.21 | 0.41 | 4.66% | 8.81 | 9.42 | 409150 | 37457.64 | 9.22% |
| 2024-04-25 | 8.80 | 8.80 | -0.15 | -1.68% | 8.73 | 9.15 | 349998 | 31221.45 | 7.89% |
| 2024-04-24 | 8.16 | 8.95 | 0.71 | 8.62% | 8.16 | 8.99 | 412341 | 35696.03 | 9.30% |
| 2024-04-23 | 8.28 | 8.24 | 0.02 | 0.24% | 8.20 | 8.42 | 225874 | 18711.62 | 5.09% |
| 2024-04-22 | 8.40 | 8.22 | -0.33 | -3.86% | 8.00 | 8.48 | 284924 | 23452.69 | 6.42% |
| 2024-04-19 | 8.90 | 8.55 | -0.38 | -4.26% | 8.44 | 8.97 | 415536 | 35831.55 | 9.37% |
| 2024-04-18 | 8.63 | 8.93 | 0.25 | 2.88% | 8.43 | 9.30 | 559420 | 49815.61 | 12.61% |
| 2024-04-17 | 7.79 | 8.68 | 1.16 | 15.43% | 7.78 | 8.90 | 565171 | 47616.56 | 12.74% |
| 2024-04-16 | 8.60 | 7.52 | -1.23 | -14.06% | 7.48 | 8.73 | 511426 | 40258.77 | 11.53% |
| 2024-04-15 | 9.60 | 8.75 | -0.84 | -8.76% | 8.48 | 9.68 | 556098 | 50019.26 | 12.54% |
| 2024-04-12 | 9.68 | 9.59 | -0.08 | -0.83% | 9.44 | 9.92 | 420010 | 40727.89 | 9.47% |
| 2024-04-11 | 9.80 | 9.67 | -0.33 | -3.30% | 9.58 | 10.19 | 431620 | 42563.44 | 9.73% |
| 2024-04-10 | 10.42 | 10.00 | -0.64 | -6.02% | 9.88 | 10.44 | 477492 | 48012.57 | 10.77% |
| 2024-04-09 | 10.77 | 10.64 | -0.12 | -1.12% | 10.30 | 11.08 | 557228 | 58669.86 | 12.56% |
| 2024-04-08 | 11.09 | 10.76 | -0.38 | -3.41% | 10.67 | 11.39 | 640859 | 70478.08 | 14.45% |
| 2024-04-03 | 11.80 | 11.14 | -1.04 | -8.54% | 11.02 | 12.23 | 923123 | 104923.96 | 20.81% |
| 2024-04-02 | 12.36 | 12.18 | -0.32 | -2.56% | 11.87 | 13.10 | 1324218 | 164973.98 | 29.86% |
| 2024-04-01 | 11.98 | 12.50 | 1.30 | 11.61% | 11.81 | 12.77 | 1339195 | 163524.42 | 30.19% |
| 2024-03-29 | 9.50 | 11.20 | 1.87 | 20.04% | 9.40 | 11.20 | 788948 | 81660.71 | 17.79% |
| 2024-03-28 | 8.75 | 9.33 | 0.69 | 7.99% | 8.66 | 9.44 | 320478 | 29243.24 | 7.23% |
| 2024-03-27 | 9.36 | 8.64 | -0.75 | -7.99% | 8.55 | 9.39 | 267792 | 23861.32 | 6.04% |
| 2024-03-26 | 9.30 | 9.39 | 0.01 | 0.11% | 9.26 | 9.69 | 236429 | 22294.97 | 5.33% |
| 2024-03-25 | 9.75 | 9.38 | -0.45 | -4.58% | 9.35 | 10.00 | 268596 | 26148.85 | 6.06% |
| 2024-03-22 | 9.95 | 9.83 | -0.22 | -2.19% | 9.80 | 10.07 | 269424 | 26689.68 | 6.07% |
| 2024-03-21 | 10.18 | 10.05 | -0.33 | -3.18% | 9.90 | 10.32 | 428721 | 43233.69 | 9.67% |
| 2024-03-20 | 10.04 | 10.38 | 0.28 | 2.77% | 10.02 | 10.68 | 589547 | 61289.03 | 13.29% |
| 2024-03-19 | 10.00 | 10.10 | 0.02 | 0.20% | 9.93 | 10.26 | 320988 | 32401.11 | 7.24% |
| 2024-03-18 | 9.90 | 10.08 | 0.13 | 1.31% | 9.86 | 10.16 | 363299 | 36359.41 | 8.19% |
| 2024-03-15 | 9.79 | 9.95 | 0.09 | 0.91% | 9.56 | 9.98 | 271682 | 26701.84 | 6.13% |
| 2024-03-14 | 9.89 | 9.86 | -0.21 | -2.09% | 9.64 | 10.06 | 316519 | 31214.91 | 7.14% |
| 2024-03-13 | 10.26 | 10.07 | -0.31 | -2.99% | 10.02 | 10.30 | 419312 | 42537.84 | 9.45% |
| 2024-03-12 | 10.16 | 10.38 | 0.10 | 0.97% | 9.90 | 10.50 | 683669 | 69736.87 | 15.41% |
| 2024-03-11 | 9.64 | 10.28 | 0.60 | 6.20% | 9.54 | 10.48 | 758801 | 76371.95 | 17.11% |
| 2024-03-08 | 8.95 | 9.68 | 0.63 | 6.96% | 8.78 | 9.86 | 569620 | 53737.24 | 12.84% |
| 2024-03-07 | 9.47 | 9.05 | -0.37 | -3.93% | 9.04 | 9.72 | 419311 | 39491.25 | 9.45% |
| 2024-03-06 | 9.38 | 9.42 | -0.16 | -1.67% | 9.14 | 9.55 | 401135 | 37585.68 | 9.04% |
| 2024-03-05 | 9.69 | 9.58 | -0.43 | -4.30% | 9.31 | 10.05 | 651633 | 62783.39 | 14.69% |
| 2024-03-04 | 9.17 | 10.01 | 0.82 | 8.92% | 9.17 | 10.01 | 754827 | 73142.92 | 17.02% |
| 2024-03-01 | 9.00 | 9.19 | 0.19 | 2.11% | 9.00 | 9.33 | 559955 | 51459.21 | 12.62% |
| 2024-02-29 | 8.12 | 9.00 | 0.92 | 11.39% | 8.12 | 9.10 | 555359 | 48085.89 | 12.52% |
| 2024-02-28 | 9.25 | 8.08 | -1.17 | -12.65% | 8.05 | 9.41 | 643806 | 57454.92 | 14.52% |
| 2024-02-27 | 8.98 | 9.25 | 0.31 | 3.47% | 8.65 | 9.45 | 675825 | 61042.02 | 15.24% |
| 2024-02-26 | 8.96 | 8.94 | -0.34 | -3.66% | 8.80 | 9.22 | 605638 | 54460.38 | 13.65% |
| 2024-02-23 | 9.03 | 9.28 | 0.71 | 8.28% | 8.57 | 9.51 | 807171 | 72968.12 | 18.20% |
| 2024-02-22 | 8.16 | 8.57 | 0.91 | 11.88% | 7.88 | 8.57 | 710840 | 57956.05 | 16.03% |
| 2024-02-21 | 7.23 | 7.66 | 0.12 | 1.59% | 7.21 | 8.32 | 582769 | 44941.44 | 13.14% |
| 2024-02-20 | 6.77 | 7.54 | 0.85 | 12.71% | 6.67 | 7.86 | 463847 | 33403.01 | 10.46% |
| 2024-02-19 | 6.36 | 6.69 | 0.44 | 7.04% | 6.36 | 6.71 | 297536 | 19579.83 | 6.71% |
| 2024-02-08 | 5.70 | 6.25 | 0.65 | 11.61% | 5.50 | 6.27 | 364068 | 21365.07 | 8.21% |
| 2024-02-07 | 6.15 | 5.60 | -0.42 | -6.98% | 5.46 | 6.15 | 341934 | 19757.04 | 7.71% |
| 2024-02-06 | 6.01 | 6.02 | 0.00 | 0.00% | 5.39 | 6.29 | 290257 | 16948.36 | 6.54% |
| 2024-02-05 | 7.09 | 6.02 | -1.08 | -15.21% | 5.97 | 7.12 | 292399 | 18494.32 | 6.59% |