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 | 9.63 | 9.90 | 0.23 | 2.38% | 9.63 | 10.00 | 37494 | 3713.46 | 2.47% |
| 2024-05-08 | 9.97 | 9.67 | -0.31 | -3.11% | 9.63 | 10.03 | 43038 | 4215.85 | 2.83% |
| 2024-05-07 | 9.90 | 9.98 | 0.09 | 0.91% | 9.85 | 10.09 | 43416 | 4323.74 | 2.86% |
| 2024-05-06 | 9.79 | 9.89 | 0.29 | 3.02% | 9.68 | 9.92 | 48728 | 4776.58 | 3.21% |
| 2024-04-30 | 9.75 | 9.60 | -0.16 | -1.64% | 9.40 | 9.84 | 43547 | 4180.77 | 2.87% |
| 2024-04-29 | 9.23 | 9.76 | 0.51 | 5.51% | 9.23 | 9.76 | 53535 | 5125.21 | 3.52% |
| 2024-04-26 | 9.49 | 9.25 | 0.03 | 0.33% | 9.00 | 9.49 | 59149 | 5476.10 | 3.89% |
| 2024-04-25 | 9.12 | 9.22 | 0.09 | 0.99% | 9.06 | 9.32 | 45816 | 4222.47 | 3.02% |
| 2024-04-24 | 8.75 | 9.13 | 0.37 | 4.22% | 8.70 | 9.18 | 50014 | 4522.62 | 3.29% |
| 2024-04-23 | 8.55 | 8.76 | 0.29 | 3.42% | 8.43 | 8.85 | 43884 | 3818.50 | 2.89% |
| 2024-04-22 | 8.46 | 8.47 | 0.00 | 0.00% | 8.03 | 8.56 | 40660 | 3405.45 | 2.68% |
| 2024-04-19 | 8.70 | 8.47 | -0.12 | -1.40% | 8.36 | 8.78 | 50594 | 4304.60 | 3.33% |
| 2024-04-18 | 8.80 | 8.59 | -0.15 | -1.72% | 8.40 | 8.84 | 56367 | 4865.24 | 3.71% |
| 2024-04-17 | 7.74 | 8.74 | 1.12 | 14.70% | 7.74 | 8.76 | 74162 | 6259.12 | 4.88% |
| 2024-04-16 | 8.62 | 7.62 | -1.12 | -12.81% | 7.61 | 8.63 | 88956 | 7026.86 | 5.85% |
| 2024-04-15 | 9.38 | 8.74 | -0.50 | -5.41% | 8.51 | 9.43 | 68418 | 6046.90 | 4.50% |
| 2024-04-12 | 9.31 | 9.24 | -0.04 | -0.43% | 9.21 | 9.54 | 35820 | 3368.83 | 2.36% |
| 2024-04-11 | 9.36 | 9.28 | -0.12 | -1.28% | 9.17 | 9.56 | 37784 | 3549.18 | 2.49% |
| 2024-04-10 | 9.88 | 9.40 | -0.53 | -5.34% | 9.31 | 9.92 | 58393 | 5563.18 | 3.84% |
| 2024-04-09 | 9.84 | 9.93 | 0.09 | 0.91% | 9.74 | 10.04 | 40209 | 3983.80 | 2.65% |
| 2024-04-08 | 10.38 | 9.84 | -0.64 | -6.11% | 9.80 | 10.45 | 66003 | 6597.67 | 4.34% |
| 2024-04-03 | 10.55 | 10.48 | -0.14 | -1.32% | 10.15 | 10.72 | 68595 | 7155.38 | 4.51% |
| 2024-04-02 | 10.80 | 10.62 | -0.23 | -2.12% | 10.48 | 10.88 | 69916 | 7437.63 | 4.60% |
| 2024-04-01 | 10.78 | 10.85 | 0.17 | 1.59% | 10.57 | 10.98 | 104267 | 11245.33 | 6.86% |
| 2024-03-29 | 10.30 | 10.68 | 0.41 | 3.99% | 10.30 | 11.04 | 112789 | 11985.48 | 7.42% |
| 2024-03-28 | 9.68 | 10.27 | 0.59 | 6.10% | 9.68 | 10.41 | 110876 | 11275.28 | 7.30% |
| 2024-03-27 | 10.23 | 9.68 | -0.76 | -7.28% | 9.60 | 10.41 | 106388 | 10525.84 | 7.00% |
| 2024-03-26 | 10.30 | 10.44 | 0.24 | 2.35% | 10.15 | 10.66 | 110101 | 11414.36 | 7.25% |
| 2024-03-25 | 11.13 | 10.20 | -1.36 | -11.76% | 10.20 | 11.13 | 200598 | 21293.21 | 13.20% |
| 2024-03-22 | 10.84 | 11.56 | 0.77 | 7.14% | 10.62 | 11.80 | 226812 | 25713.51 | 14.93% |
| 2024-03-21 | 10.72 | 10.79 | 0.22 | 2.08% | 10.61 | 11.28 | 88201 | 9528.29 | 5.80% |
| 2024-03-20 | 10.38 | 10.57 | 0.15 | 1.44% | 10.38 | 10.59 | 45004 | 4734.01 | 2.96% |
| 2024-03-19 | 10.41 | 10.42 | 0.03 | 0.29% | 10.40 | 10.66 | 63639 | 6682.67 | 4.19% |
| 2024-03-18 | 10.07 | 10.39 | 0.28 | 2.77% | 10.07 | 10.39 | 53501 | 5490.46 | 3.52% |
| 2024-03-15 | 9.96 | 10.11 | 0.22 | 2.22% | 9.83 | 10.11 | 47535 | 4743.14 | 3.13% |
| 2024-03-14 | 10.00 | 9.89 | -0.18 | -1.79% | 9.73 | 10.11 | 53682 | 5332.66 | 3.53% |
| 2024-03-13 | 10.02 | 10.07 | 0.00 | 0.00% | 9.93 | 10.18 | 58233 | 5849.52 | 3.83% |
| 2024-03-12 | 9.84 | 10.07 | 0.18 | 1.82% | 9.80 | 10.15 | 71806 | 7164.84 | 4.73% |
| 2024-03-11 | 9.55 | 9.89 | 0.29 | 3.02% | 9.55 | 9.97 | 68666 | 6743.18 | 4.52% |
| 2024-03-08 | 9.44 | 9.60 | 0.15 | 1.59% | 9.40 | 9.69 | 50388 | 4815.19 | 3.32% |
| 2024-03-07 | 9.70 | 9.45 | -0.08 | -0.84% | 9.43 | 9.79 | 48532 | 4666.54 | 3.19% |
| 2024-03-06 | 9.38 | 9.53 | 0.04 | 0.42% | 9.38 | 9.68 | 48200 | 4591.03 | 3.17% |
| 2024-03-05 | 9.79 | 9.49 | -0.40 | -4.04% | 9.41 | 9.87 | 63669 | 6110.11 | 4.19% |
| 2024-03-04 | 9.78 | 9.89 | 0.17 | 1.75% | 9.44 | 9.89 | 66055 | 6435.45 | 4.35% |
| 2024-03-01 | 9.62 | 9.72 | 0.31 | 3.29% | 9.51 | 9.79 | 70337 | 6779.58 | 4.63% |
| 2024-02-29 | 8.77 | 9.41 | 0.43 | 4.79% | 8.76 | 9.48 | 87808 | 8128.35 | 5.78% |
| 2024-02-28 | 10.20 | 8.98 | -1.24 | -12.13% | 8.91 | 10.35 | 144951 | 14077.92 | 9.54% |
| 2024-02-27 | 9.87 | 10.22 | 0.27 | 2.71% | 9.65 | 10.22 | 85625 | 8573.96 | 5.63% |
| 2024-02-26 | 9.82 | 9.95 | 0.35 | 3.65% | 9.51 | 10.20 | 108937 | 10736.15 | 7.17% |
| 2024-02-23 | 9.20 | 9.60 | 0.54 | 5.96% | 9.10 | 9.62 | 83359 | 7793.72 | 5.49% |
| 2024-02-22 | 8.60 | 9.06 | 0.31 | 3.54% | 8.60 | 9.06 | 69015 | 6157.74 | 4.54% |
| 2024-02-21 | 8.38 | 8.75 | 0.19 | 2.22% | 8.38 | 9.19 | 82210 | 7300.53 | 5.41% |
| 2024-02-20 | 8.43 | 8.56 | 0.13 | 1.54% | 8.15 | 8.78 | 82139 | 7002.38 | 5.41% |
| 2024-02-19 | 7.76 | 8.43 | 0.74 | 9.62% | 7.76 | 8.58 | 105284 | 8724.20 | 6.93% |
| 2024-02-08 | 6.59 | 7.69 | 1.05 | 15.81% | 6.48 | 7.76 | 127053 | 9039.18 | 8.36% |
| 2024-02-07 | 7.40 | 6.64 | -0.74 | -10.03% | 6.47 | 7.44 | 125966 | 8684.86 | 8.29% |
| 2024-02-06 | 7.26 | 7.38 | -0.02 | -0.27% | 6.48 | 7.76 | 112101 | 7900.54 | 7.38% |
| 2024-02-05 | 8.60 | 7.40 | -1.31 | -15.04% | 7.40 | 8.62 | 105070 | 8138.14 | 6.91% |
| 2024-02-02 | 9.30 | 8.71 | -0.57 | -6.14% | 8.44 | 9.54 | 81757 | 7308.19 | 5.38% |
| 2024-02-01 | 9.54 | 9.28 | -0.29 | -3.03% | 9.16 | 9.65 | 57078 | 5360.83 | 3.76% |
| 2024-01-31 | 10.19 | 9.57 | -0.62 | -6.08% | 9.53 | 10.30 | 61921 | 6095.41 | 4.07% |
| 2024-01-30 | 10.50 | 10.19 | -0.42 | -3.96% | 10.18 | 10.69 | 32694 | 3399.82 | 2.15% |