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 | 9.70 | 9.77 | 0.07 | 0.72% | 9.70 | 9.88 | 31209 | 3057.85 | 1.58% |
| 2024-05-08 | 10.00 | 9.70 | -0.27 | -2.71% | 9.62 | 10.00 | 36498 | 3560.22 | 1.85% |
| 2024-05-07 | 9.91 | 9.97 | 0.08 | 0.81% | 9.85 | 10.07 | 39117 | 3891.56 | 1.98% |
| 2024-05-06 | 10.11 | 9.89 | -0.07 | -0.70% | 9.81 | 10.22 | 49270 | 4919.25 | 2.49% |
| 2024-04-30 | 10.22 | 9.96 | -0.37 | -3.58% | 9.87 | 10.34 | 67985 | 6831.12 | 3.44% |
| 2024-04-29 | 9.89 | 10.33 | 0.23 | 2.28% | 9.84 | 10.51 | 90106 | 9212.33 | 4.56% |
| 2024-04-26 | 9.82 | 10.10 | 0.41 | 4.23% | 9.30 | 10.27 | 108249 | 10547.67 | 5.48% |
| 2024-04-25 | 9.68 | 9.69 | 0.10 | 1.04% | 9.51 | 9.79 | 41303 | 3994.26 | 2.09% |
| 2024-04-24 | 9.25 | 9.59 | 0.35 | 3.79% | 9.24 | 9.60 | 48336 | 4582.30 | 2.45% |
| 2024-04-23 | 9.05 | 9.24 | 0.29 | 3.24% | 9.00 | 9.38 | 46661 | 4302.22 | 2.36% |
| 2024-04-22 | 9.08 | 8.95 | -0.04 | -0.44% | 8.57 | 9.10 | 50495 | 4485.58 | 2.56% |
| 2024-04-19 | 8.89 | 8.99 | 0.10 | 1.12% | 8.88 | 9.29 | 68551 | 6182.17 | 3.47% |
| 2024-04-18 | 9.04 | 8.89 | -0.17 | -1.88% | 8.62 | 9.12 | 53323 | 4742.54 | 2.75% |
| 2024-04-17 | 8.30 | 9.06 | 1.03 | 12.83% | 8.30 | 9.07 | 61414 | 5405.66 | 3.17% |
| 2024-04-16 | 9.41 | 8.03 | -1.38 | -14.67% | 7.90 | 9.41 | 86093 | 7213.66 | 4.45% |
| 2024-04-15 | 9.68 | 9.41 | -0.42 | -4.27% | 9.18 | 9.92 | 52708 | 4974.29 | 2.72% |
| 2024-04-12 | 9.86 | 9.83 | 0.00 | 0.00% | 9.80 | 10.10 | 39853 | 3954.44 | 2.06% |
| 2024-04-11 | 9.80 | 9.83 | -0.01 | -0.10% | 9.72 | 10.05 | 26308 | 2612.97 | 1.36% |
| 2024-04-10 | 10.28 | 9.84 | -0.45 | -4.37% | 9.62 | 10.30 | 39088 | 3862.86 | 2.02% |
| 2024-04-09 | 10.27 | 10.29 | 0.07 | 0.68% | 10.12 | 10.40 | 28056 | 2886.12 | 1.45% |
| 2024-04-08 | 10.74 | 10.22 | -0.56 | -5.19% | 10.21 | 10.74 | 37239 | 3849.98 | 1.92% |
| 2024-04-03 | 10.98 | 10.78 | -0.21 | -1.91% | 10.50 | 11.10 | 35911 | 3850.92 | 1.85% |
| 2024-04-02 | 11.04 | 10.99 | -0.04 | -0.36% | 10.79 | 11.19 | 36486 | 4005.94 | 1.88% |
| 2024-04-01 | 10.77 | 11.03 | 0.29 | 2.70% | 10.77 | 11.05 | 36122 | 3962.40 | 1.87% |
| 2024-03-29 | 10.62 | 10.74 | 0.06 | 0.56% | 10.45 | 10.74 | 33857 | 3596.11 | 1.75% |
| 2024-03-28 | 10.19 | 10.68 | 0.49 | 4.81% | 10.19 | 10.79 | 43456 | 4597.03 | 2.24% |
| 2024-03-27 | 10.70 | 10.19 | -0.57 | -5.30% | 10.18 | 10.80 | 47185 | 4924.33 | 2.44% |
| 2024-03-26 | 10.88 | 10.76 | -0.13 | -1.19% | 10.54 | 11.03 | 41581 | 4484.02 | 2.15% |
| 2024-03-25 | 11.33 | 10.89 | -0.47 | -4.14% | 10.86 | 11.49 | 47813 | 5362.82 | 2.47% |
| 2024-03-22 | 11.51 | 11.36 | -0.22 | -1.90% | 11.08 | 11.53 | 66307 | 7488.99 | 3.42% |
| 2024-03-21 | 11.52 | 11.58 | 0.12 | 1.05% | 11.30 | 11.74 | 63407 | 7319.28 | 3.27% |
| 2024-03-20 | 11.15 | 11.46 | 0.28 | 2.50% | 11.14 | 11.46 | 66366 | 7555.20 | 3.43% |
| 2024-03-19 | 11.25 | 11.18 | -0.12 | -1.06% | 11.13 | 11.35 | 58793 | 6608.97 | 3.04% |
| 2024-03-18 | 11.02 | 11.30 | 0.28 | 2.54% | 11.02 | 11.31 | 65224 | 7280.32 | 3.37% |
| 2024-03-15 | 10.90 | 11.02 | 0.09 | 0.82% | 10.73 | 11.03 | 49946 | 5454.92 | 2.58% |
| 2024-03-14 | 11.08 | 10.93 | -0.19 | -1.71% | 10.71 | 11.13 | 50970 | 5584.59 | 2.63% |
| 2024-03-13 | 11.15 | 11.12 | -0.02 | -0.18% | 11.00 | 11.24 | 63282 | 7034.25 | 3.27% |
| 2024-03-12 | 10.94 | 11.14 | 0.21 | 1.92% | 10.94 | 11.37 | 80287 | 8959.23 | 4.15% |
| 2024-03-11 | 10.60 | 10.93 | 0.34 | 3.21% | 10.54 | 11.00 | 68114 | 7337.35 | 3.52% |
| 2024-03-08 | 10.46 | 10.59 | 0.13 | 1.24% | 10.22 | 10.77 | 58762 | 6152.40 | 3.03% |
| 2024-03-07 | 11.00 | 10.46 | -0.41 | -3.77% | 10.43 | 11.07 | 91052 | 9748.17 | 4.70% |
| 2024-03-06 | 10.68 | 10.87 | 0.16 | 1.49% | 10.56 | 11.10 | 77010 | 8405.12 | 3.98% |
| 2024-03-05 | 11.08 | 10.71 | -0.47 | -4.20% | 10.70 | 11.36 | 98306 | 10820.61 | 5.08% |
| 2024-03-04 | 11.60 | 11.18 | -0.46 | -3.95% | 10.92 | 11.60 | 118518 | 13226.90 | 6.12% |
| 2024-03-01 | 11.81 | 11.64 | -0.85 | -6.81% | 11.48 | 12.09 | 198135 | 23359.15 | 10.23% |
| 2024-02-29 | 10.94 | 12.49 | 0.79 | 6.75% | 10.00 | 12.86 | 321173 | 35854.73 | 16.58% |
| 2024-02-28 | 11.21 | 11.70 | 1.00 | 9.35% | 11.21 | 12.84 | 279701 | 35027.58 | 14.44% |
| 2024-02-27 | 10.27 | 10.70 | 0.35 | 3.38% | 10.13 | 10.70 | 54171 | 5686.40 | 2.80% |
| 2024-02-26 | 10.18 | 10.35 | 0.17 | 1.67% | 10.00 | 10.68 | 73968 | 7642.10 | 3.82% |
| 2024-02-23 | 9.78 | 10.18 | 0.40 | 4.09% | 9.66 | 10.20 | 69252 | 6916.07 | 3.58% |
| 2024-02-22 | 9.01 | 9.78 | 0.57 | 6.19% | 9.01 | 9.78 | 73664 | 7007.97 | 3.80% |
| 2024-02-21 | 8.69 | 9.21 | 0.32 | 3.60% | 8.63 | 9.95 | 76943 | 7185.36 | 3.97% |
| 2024-02-20 | 8.57 | 8.89 | 0.21 | 2.42% | 8.42 | 9.03 | 59520 | 5218.06 | 3.07% |
| 2024-02-19 | 8.20 | 8.68 | 0.60 | 7.43% | 8.19 | 8.77 | 74835 | 6404.30 | 3.86% |
| 2024-02-08 | 7.06 | 8.08 | 1.12 | 16.09% | 6.83 | 8.27 | 109671 | 8232.24 | 5.66% |
| 2024-02-07 | 8.12 | 6.96 | -1.13 | -13.97% | 6.82 | 8.14 | 128459 | 9450.46 | 6.63% |
| 2024-02-06 | 7.99 | 8.09 | -0.12 | -1.46% | 7.37 | 8.56 | 81705 | 6432.97 | 4.22% |
| 2024-02-05 | 9.60 | 8.21 | -1.47 | -15.19% | 7.98 | 9.60 | 75678 | 6418.61 | 3.91% |
| 2024-02-02 | 10.24 | 9.68 | -0.56 | -5.47% | 9.29 | 10.49 | 54219 | 5331.19 | 2.80% |
| 2024-02-01 | 10.37 | 10.24 | -0.15 | -1.44% | 9.86 | 10.39 | 39373 | 4006.93 | 2.03% |
| 2024-01-31 | 11.00 | 10.39 | -0.80 | -7.15% | 10.31 | 11.17 | 44668 | 4748.97 | 2.31% |