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 | 9.62 | 9.83 | 0.22 | 2.29% | 9.40 | 10.11 | 73777 | 7205.62 | 4.49% |
| 2024-05-09 | 9.39 | 9.61 | 0.18 | 1.91% | 9.39 | 9.64 | 33266 | 3179.31 | 2.02% |
| 2024-05-08 | 9.78 | 9.43 | -0.35 | -3.58% | 9.40 | 9.78 | 36669 | 3493.11 | 2.23% |
| 2024-05-07 | 9.50 | 9.78 | 0.26 | 2.73% | 9.44 | 9.78 | 48850 | 4722.28 | 2.97% |
| 2024-05-06 | 9.40 | 9.52 | 0.27 | 2.92% | 9.38 | 9.70 | 41060 | 3905.71 | 2.50% |
| 2024-04-30 | 9.53 | 9.25 | -0.32 | -3.34% | 9.17 | 9.60 | 44964 | 4177.42 | 2.74% |
| 2024-04-29 | 9.20 | 9.57 | 0.11 | 1.16% | 9.10 | 9.58 | 64308 | 6056.06 | 3.91% |
| 2024-04-26 | 9.65 | 9.46 | -0.44 | -4.44% | 9.33 | 9.78 | 108372 | 10328.43 | 6.60% |
| 2024-04-25 | 9.18 | 9.90 | 0.48 | 5.10% | 9.17 | 10.04 | 139873 | 13505.12 | 8.51% |
| 2024-04-24 | 8.83 | 9.42 | 0.35 | 3.86% | 8.70 | 9.99 | 127954 | 12022.40 | 7.79% |
| 2024-04-23 | 8.32 | 9.07 | 0.82 | 9.94% | 8.32 | 9.30 | 91387 | 8174.13 | 5.56% |
| 2024-04-22 | 8.61 | 8.25 | -0.43 | -4.95% | 8.03 | 8.72 | 52199 | 4323.19 | 3.18% |
| 2024-04-19 | 8.44 | 8.68 | 0.24 | 2.84% | 8.15 | 8.89 | 62106 | 5288.65 | 3.78% |
| 2024-04-18 | 8.38 | 8.44 | 0.06 | 0.72% | 8.33 | 9.05 | 55114 | 4740.15 | 3.35% |
| 2024-04-17 | 7.71 | 8.38 | 0.93 | 12.48% | 7.65 | 8.50 | 49764 | 4078.21 | 3.03% |
| 2024-04-16 | 8.13 | 7.45 | -0.75 | -9.15% | 7.40 | 8.18 | 51624 | 3903.67 | 3.14% |
| 2024-04-15 | 8.89 | 8.20 | -0.78 | -8.69% | 8.02 | 9.04 | 59486 | 4978.72 | 3.62% |
| 2024-04-12 | 9.24 | 8.98 | -0.28 | -3.02% | 8.96 | 9.39 | 19393 | 1765.37 | 1.18% |
| 2024-04-11 | 9.13 | 9.26 | 0.02 | 0.22% | 9.00 | 9.48 | 23690 | 2202.20 | 1.44% |
| 2024-04-10 | 9.70 | 9.24 | -0.42 | -4.35% | 9.02 | 9.71 | 34203 | 3164.04 | 2.08% |
| 2024-04-09 | 9.41 | 9.66 | 0.27 | 2.88% | 9.41 | 9.69 | 24630 | 2356.06 | 1.50% |
| 2024-04-08 | 9.98 | 9.39 | -0.71 | -7.03% | 9.35 | 10.06 | 40999 | 3929.99 | 2.50% |
| 2024-04-03 | 10.25 | 10.10 | -0.17 | -1.66% | 9.91 | 10.25 | 27061 | 2715.30 | 1.65% |
| 2024-04-02 | 10.24 | 10.27 | 0.11 | 1.08% | 10.12 | 10.36 | 35277 | 3616.57 | 2.15% |
| 2024-04-01 | 10.03 | 10.16 | 0.11 | 1.09% | 10.00 | 10.28 | 35096 | 3569.76 | 2.14% |
| 2024-03-29 | 9.90 | 10.05 | 0.27 | 2.76% | 9.79 | 10.12 | 37430 | 3736.82 | 2.28% |
| 2024-03-28 | 9.40 | 9.78 | 0.46 | 4.94% | 9.33 | 9.90 | 28950 | 2800.53 | 1.76% |
| 2024-03-27 | 9.78 | 9.32 | -0.45 | -4.61% | 9.30 | 9.82 | 23474 | 2229.93 | 1.43% |
| 2024-03-26 | 9.72 | 9.77 | 0.07 | 0.72% | 9.51 | 9.95 | 27221 | 2639.91 | 1.66% |
| 2024-03-25 | 10.10 | 9.70 | -0.43 | -4.24% | 9.68 | 10.17 | 31851 | 3156.69 | 1.94% |
| 2024-03-22 | 10.44 | 10.13 | -0.30 | -2.88% | 10.10 | 10.50 | 30128 | 3081.16 | 1.83% |
| 2024-03-21 | 10.57 | 10.43 | -0.13 | -1.23% | 10.25 | 10.87 | 36281 | 3781.31 | 2.21% |
| 2024-03-20 | 10.18 | 10.56 | 0.41 | 4.04% | 10.16 | 10.56 | 36995 | 3842.28 | 2.25% |
| 2024-03-19 | 10.37 | 10.15 | -0.26 | -2.50% | 10.15 | 10.46 | 34471 | 3538.78 | 2.10% |
| 2024-03-18 | 10.08 | 10.41 | 0.49 | 4.94% | 10.00 | 10.54 | 48383 | 4981.90 | 2.94% |
| 2024-03-15 | 9.77 | 9.92 | 0.15 | 1.54% | 9.60 | 9.94 | 28675 | 2813.76 | 1.75% |
| 2024-03-14 | 9.82 | 9.77 | -0.05 | -0.51% | 9.58 | 9.99 | 33201 | 3252.67 | 2.02% |
| 2024-03-13 | 9.72 | 9.82 | 0.02 | 0.20% | 9.61 | 9.90 | 33906 | 3306.80 | 2.06% |
| 2024-03-12 | 9.60 | 9.80 | 0.24 | 2.51% | 9.48 | 9.82 | 39168 | 3796.74 | 2.38% |
| 2024-03-11 | 9.41 | 9.56 | 0.19 | 2.03% | 9.27 | 9.56 | 34024 | 3200.94 | 2.07% |
| 2024-03-08 | 9.35 | 9.37 | 0.25 | 2.74% | 9.05 | 9.50 | 34588 | 3205.75 | 2.10% |
| 2024-03-07 | 9.18 | 9.12 | -0.06 | -0.65% | 9.10 | 9.44 | 30605 | 2831.81 | 1.86% |
| 2024-03-06 | 9.15 | 9.18 | 0.17 | 1.89% | 8.96 | 9.36 | 27482 | 2520.94 | 1.67% |
| 2024-03-05 | 9.35 | 9.01 | -0.34 | -3.64% | 8.97 | 9.38 | 30981 | 2818.57 | 1.89% |
| 2024-03-04 | 9.48 | 9.35 | -0.10 | -1.06% | 9.09 | 9.75 | 41703 | 3887.63 | 2.54% |
| 2024-03-01 | 9.55 | 9.45 | 0.07 | 0.75% | 9.23 | 9.67 | 41786 | 3949.02 | 2.54% |
| 2024-02-29 | 8.90 | 9.38 | 0.42 | 4.69% | 8.80 | 9.45 | 51587 | 4781.80 | 3.14% |
| 2024-02-28 | 10.31 | 8.96 | -1.29 | -12.59% | 8.96 | 10.63 | 72419 | 7067.44 | 4.41% |
| 2024-02-27 | 9.92 | 10.25 | 0.34 | 3.43% | 9.74 | 10.27 | 37662 | 3801.90 | 2.29% |
| 2024-02-26 | 9.78 | 9.91 | 0.13 | 1.33% | 9.54 | 10.18 | 47550 | 4696.22 | 2.89% |
| 2024-02-23 | 9.32 | 9.78 | 0.59 | 6.42% | 9.24 | 9.78 | 44449 | 4226.39 | 2.71% |
| 2024-02-22 | 8.86 | 9.19 | 0.38 | 4.31% | 8.86 | 9.22 | 42616 | 3872.59 | 2.59% |
| 2024-02-21 | 8.44 | 8.81 | 0.33 | 3.89% | 8.32 | 9.10 | 51409 | 4547.59 | 3.13% |
| 2024-02-20 | 8.20 | 8.48 | 0.30 | 3.67% | 8.01 | 8.63 | 48556 | 4072.06 | 2.96% |
| 2024-02-19 | 7.73 | 8.18 | 0.45 | 5.82% | 7.56 | 8.46 | 67657 | 5500.68 | 4.12% |
| 2024-02-08 | 6.95 | 7.73 | 0.86 | 12.52% | 6.51 | 7.78 | 86404 | 6147.63 | 5.26% |
| 2024-02-07 | 7.80 | 6.87 | -0.98 | -12.48% | 6.64 | 7.90 | 78177 | 5536.91 | 4.76% |
| 2024-02-06 | 8.00 | 7.85 | -0.29 | -3.56% | 6.92 | 8.47 | 74430 | 5529.60 | 4.53% |
| 2024-02-05 | 9.60 | 8.14 | -1.67 | -17.02% | 7.91 | 9.79 | 68227 | 5696.98 | 4.15% |