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 | 9.82 | 9.75 | -0.06 | -0.61% | 9.71 | 9.84 | 11789 | 1150.78 | 0.87% |
| 2024-05-09 | 9.76 | 9.81 | 0.13 | 1.34% | 9.62 | 9.89 | 11529 | 1132.79 | 0.85% |
| 2024-05-08 | 9.90 | 9.68 | -0.20 | -2.02% | 9.67 | 9.90 | 11892 | 1159.53 | 0.88% |
| 2024-05-07 | 9.80 | 9.88 | 0.05 | 0.51% | 9.70 | 9.92 | 20199 | 1982.61 | 1.49% |
| 2024-05-06 | 9.83 | 9.83 | 0.14 | 1.44% | 9.73 | 9.97 | 19645 | 1926.84 | 1.45% |
| 2024-04-30 | 9.78 | 9.69 | -0.09 | -0.92% | 9.54 | 9.80 | 11555 | 1115.74 | 0.85% |
| 2024-04-29 | 9.49 | 9.78 | 0.35 | 3.71% | 9.44 | 9.82 | 16409 | 1591.01 | 1.21% |
| 2024-04-26 | 9.30 | 9.43 | 0.19 | 2.06% | 9.07 | 9.47 | 20742 | 1934.78 | 1.53% |
| 2024-04-25 | 9.22 | 9.24 | 0.07 | 0.76% | 9.06 | 9.30 | 12018 | 1108.10 | 0.89% |
| 2024-04-24 | 8.99 | 9.17 | 0.15 | 1.66% | 8.95 | 9.28 | 15676 | 1433.50 | 1.15% |
| 2024-04-23 | 8.65 | 9.02 | 0.10 | 1.12% | 8.51 | 9.07 | 26590 | 2356.02 | 1.96% |
| 2024-04-22 | 8.98 | 8.92 | -0.08 | -0.89% | 8.63 | 9.08 | 17477 | 1550.44 | 1.29% |
| 2024-04-19 | 9.22 | 9.00 | -0.12 | -1.32% | 8.98 | 9.24 | 15884 | 1442.21 | 1.17% |
| 2024-04-18 | 9.45 | 9.12 | 0.04 | 0.44% | 8.95 | 9.47 | 22212 | 2047.93 | 1.64% |
| 2024-04-17 | 8.42 | 9.08 | 0.68 | 8.10% | 8.42 | 9.09 | 30618 | 2727.30 | 2.25% |
| 2024-04-16 | 9.13 | 8.40 | -0.86 | -9.29% | 8.21 | 9.13 | 42844 | 3600.03 | 3.16% |
| 2024-04-15 | 9.65 | 9.26 | -0.45 | -4.63% | 9.01 | 9.71 | 41553 | 3840.12 | 3.06% |
| 2024-04-12 | 9.64 | 9.71 | 0.06 | 0.62% | 9.62 | 9.86 | 12439 | 1215.64 | 0.92% |
| 2024-04-11 | 9.51 | 9.65 | 0.05 | 0.52% | 9.42 | 9.84 | 15925 | 1547.04 | 1.17% |
| 2024-04-10 | 9.83 | 9.60 | -0.22 | -2.24% | 9.47 | 9.87 | 15519 | 1498.28 | 1.14% |
| 2024-04-09 | 9.81 | 9.82 | 0.00 | 0.00% | 9.65 | 9.94 | 20499 | 1997.48 | 1.51% |
| 2024-04-08 | 9.95 | 9.82 | -0.12 | -1.21% | 9.63 | 9.98 | 28810 | 2823.18 | 2.12% |
| 2024-04-03 | 10.11 | 9.94 | -0.19 | -1.88% | 9.80 | 10.13 | 15491 | 1540.15 | 1.14% |
| 2024-04-02 | 10.18 | 10.13 | -0.07 | -0.69% | 10.05 | 10.29 | 18420 | 1871.61 | 1.36% |
| 2024-04-01 | 10.02 | 10.20 | 0.16 | 1.59% | 10.02 | 10.25 | 20680 | 2099.21 | 1.52% |
| 2024-03-29 | 9.88 | 10.04 | 0.20 | 2.03% | 9.86 | 10.05 | 23196 | 2313.07 | 1.71% |
| 2024-03-28 | 9.52 | 9.84 | 0.33 | 3.47% | 9.51 | 9.96 | 22103 | 2168.43 | 1.63% |
| 2024-03-27 | 9.88 | 9.51 | -0.40 | -4.04% | 9.51 | 10.06 | 25012 | 2439.77 | 1.84% |
| 2024-03-26 | 9.70 | 9.91 | 0.19 | 1.95% | 9.67 | 9.98 | 31161 | 3066.04 | 2.29% |
| 2024-03-25 | 10.04 | 9.72 | -0.33 | -3.28% | 9.72 | 10.13 | 38843 | 3848.98 | 2.86% |
| 2024-03-22 | 10.30 | 10.05 | -0.28 | -2.71% | 10.00 | 10.43 | 30978 | 3148.36 | 2.28% |
| 2024-03-21 | 10.56 | 10.33 | -0.31 | -2.91% | 10.20 | 10.62 | 43422 | 4511.75 | 3.20% |
| 2024-03-20 | 10.59 | 10.64 | -0.06 | -0.56% | 10.45 | 10.65 | 39018 | 4114.79 | 2.87% |
| 2024-03-19 | 10.95 | 10.70 | -0.41 | -3.69% | 10.40 | 10.99 | 72095 | 7667.94 | 5.31% |
| 2024-03-18 | 10.56 | 11.11 | 0.94 | 9.24% | 10.48 | 11.39 | 109129 | 11829.72 | 8.04% |
| 2024-03-15 | 9.91 | 10.17 | 0.31 | 3.14% | 9.54 | 10.43 | 60956 | 6068.32 | 4.49% |
| 2024-03-14 | 9.82 | 9.86 | 0.27 | 2.82% | 9.73 | 10.20 | 66218 | 6595.03 | 4.88% |
| 2024-03-13 | 9.46 | 9.59 | 0.12 | 1.27% | 9.38 | 9.65 | 25153 | 2395.05 | 1.85% |
| 2024-03-12 | 9.31 | 9.47 | 0.16 | 1.72% | 9.16 | 9.47 | 24643 | 2299.43 | 1.81% |
| 2024-03-11 | 9.26 | 9.31 | 0.05 | 0.54% | 9.09 | 9.34 | 24714 | 2281.85 | 1.82% |
| 2024-03-08 | 9.08 | 9.26 | 0.19 | 2.09% | 8.97 | 9.36 | 25508 | 2343.40 | 1.88% |
| 2024-03-07 | 9.06 | 9.07 | 0.02 | 0.22% | 9.00 | 9.30 | 30593 | 2799.61 | 2.25% |
| 2024-03-06 | 8.83 | 9.05 | 0.27 | 3.08% | 8.71 | 9.11 | 25902 | 2318.75 | 1.91% |
| 2024-03-05 | 9.00 | 8.78 | -0.27 | -2.98% | 8.71 | 9.03 | 24300 | 2142.58 | 1.79% |
| 2024-03-04 | 9.10 | 9.05 | -0.05 | -0.55% | 8.76 | 9.18 | 33871 | 3043.64 | 2.49% |
| 2024-03-01 | 8.81 | 9.10 | 0.29 | 3.29% | 8.81 | 9.11 | 35814 | 3210.42 | 2.64% |
| 2024-02-29 | 8.45 | 8.81 | 0.36 | 4.26% | 8.41 | 8.88 | 44188 | 3851.64 | 3.25% |
| 2024-02-28 | 9.47 | 8.45 | -1.04 | -10.96% | 8.40 | 9.68 | 65642 | 5883.26 | 4.83% |
| 2024-02-27 | 9.18 | 9.49 | 0.26 | 2.82% | 8.99 | 9.52 | 33347 | 3101.25 | 2.46% |
| 2024-02-26 | 8.80 | 9.23 | 0.41 | 4.65% | 8.80 | 9.50 | 52015 | 4775.39 | 3.83% |
| 2024-02-23 | 8.47 | 8.82 | 0.38 | 4.50% | 8.40 | 8.87 | 49477 | 4252.02 | 3.64% |
| 2024-02-22 | 8.28 | 8.44 | 0.23 | 2.80% | 8.18 | 8.50 | 42395 | 3540.37 | 3.12% |
| 2024-02-21 | 8.10 | 8.21 | 0.03 | 0.37% | 7.98 | 8.59 | 40564 | 3381.95 | 2.99% |
| 2024-02-20 | 8.09 | 8.18 | 0.06 | 0.74% | 7.95 | 8.27 | 23959 | 1946.13 | 1.76% |
| 2024-02-19 | 7.66 | 8.12 | 0.46 | 6.01% | 7.66 | 8.23 | 51680 | 4147.79 | 3.81% |
| 2024-02-08 | 6.68 | 7.66 | 0.97 | 14.50% | 6.66 | 7.76 | 66706 | 4841.35 | 4.91% |
| 2024-02-07 | 7.18 | 6.69 | -0.49 | -6.82% | 6.52 | 7.18 | 63277 | 4251.32 | 4.66% |
| 2024-02-06 | 7.12 | 7.18 | -0.18 | -2.45% | 6.49 | 7.41 | 78555 | 5435.14 | 5.78% |
| 2024-02-05 | 8.51 | 7.36 | -1.22 | -14.22% | 7.06 | 8.52 | 56161 | 4218.02 | 4.14% |
| 2024-02-02 | 9.13 | 8.58 | -0.55 | -6.02% | 8.19 | 9.41 | 37395 | 3269.72 | 2.75% |