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 | 9.51 | 9.50 | 0.04 | 0.42% | 9.46 | 9.61 | 59468 | 5667.36 | 3.03% |
| 2024-05-08 | 9.79 | 9.46 | -0.29 | -2.97% | 9.42 | 9.79 | 78376 | 7471.18 | 3.99% |
| 2024-05-07 | 9.81 | 9.75 | -0.23 | -2.30% | 9.62 | 9.96 | 115633 | 11304.19 | 5.88% |
| 2024-05-06 | 10.06 | 9.98 | -0.09 | -0.89% | 9.77 | 10.40 | 165131 | 16536.26 | 8.40% |
| 2024-04-30 | 9.82 | 10.07 | 0.51 | 5.33% | 9.64 | 11.10 | 232351 | 23838.29 | 11.82% |
| 2024-04-29 | 9.20 | 9.56 | 0.41 | 4.48% | 9.18 | 9.68 | 70490 | 6660.37 | 3.59% |
| 2024-04-26 | 8.88 | 9.15 | 0.27 | 3.04% | 8.78 | 9.23 | 66734 | 6051.20 | 3.40% |
| 2024-04-25 | 8.94 | 8.88 | -0.07 | -0.78% | 8.80 | 9.05 | 57544 | 5144.26 | 2.93% |
| 2024-04-24 | 8.60 | 8.95 | 0.43 | 5.05% | 8.57 | 8.97 | 73184 | 6468.58 | 3.73% |
| 2024-04-23 | 8.30 | 8.52 | 0.32 | 3.90% | 8.19 | 8.57 | 67154 | 5650.15 | 3.42% |
| 2024-04-22 | 7.79 | 8.20 | -0.27 | -3.19% | 7.69 | 8.29 | 77361 | 6225.06 | 3.94% |
| 2024-04-19 | 8.59 | 8.47 | -0.14 | -1.63% | 8.46 | 8.71 | 49152 | 4194.28 | 2.51% |
| 2024-04-18 | 8.71 | 8.61 | -0.10 | -1.15% | 8.46 | 8.85 | 65263 | 5649.98 | 3.33% |
| 2024-04-17 | 8.27 | 8.71 | 0.74 | 9.28% | 8.13 | 8.72 | 83005 | 7093.99 | 4.23% |
| 2024-04-16 | 8.84 | 7.97 | -0.88 | -9.94% | 7.86 | 8.84 | 87876 | 7156.44 | 4.48% |
| 2024-04-15 | 9.38 | 8.85 | -0.58 | -6.15% | 8.67 | 9.53 | 71209 | 6392.31 | 3.63% |
| 2024-04-12 | 9.62 | 9.43 | -0.13 | -1.36% | 9.37 | 9.77 | 37613 | 3587.42 | 1.92% |
| 2024-04-11 | 9.48 | 9.56 | 0.05 | 0.53% | 9.42 | 9.73 | 42438 | 4078.81 | 2.16% |
| 2024-04-10 | 9.92 | 9.51 | -0.41 | -4.13% | 9.40 | 9.92 | 57716 | 5537.90 | 2.94% |
| 2024-04-09 | 9.86 | 9.92 | 0.06 | 0.61% | 9.77 | 10.03 | 37797 | 3737.30 | 1.93% |
| 2024-04-08 | 10.16 | 9.86 | -0.27 | -2.67% | 9.82 | 10.21 | 56088 | 5585.62 | 2.86% |
| 2024-04-03 | 10.40 | 10.13 | -0.37 | -3.52% | 10.05 | 10.51 | 59826 | 6088.14 | 3.05% |
| 2024-04-02 | 10.84 | 10.50 | -0.31 | -2.87% | 10.38 | 10.84 | 66509 | 7013.33 | 3.39% |
| 2024-04-01 | 10.67 | 10.81 | 0.17 | 1.60% | 10.65 | 10.83 | 62152 | 6697.52 | 3.17% |
| 2024-03-29 | 10.58 | 10.64 | 0.02 | 0.19% | 10.31 | 10.68 | 69521 | 7298.42 | 3.54% |
| 2024-03-28 | 10.19 | 10.62 | 0.43 | 4.22% | 10.19 | 10.72 | 91442 | 9615.36 | 4.66% |
| 2024-03-27 | 10.73 | 10.19 | -0.60 | -5.56% | 10.18 | 10.81 | 86721 | 9022.10 | 4.42% |
| 2024-03-26 | 11.00 | 10.79 | -0.28 | -2.53% | 10.53 | 11.22 | 104084 | 11250.25 | 5.31% |
| 2024-03-25 | 11.38 | 11.07 | -0.41 | -3.57% | 11.04 | 11.60 | 106576 | 12159.26 | 5.43% |
| 2024-03-22 | 11.58 | 11.48 | -0.27 | -2.30% | 11.28 | 11.70 | 126727 | 14530.64 | 6.46% |
| 2024-03-21 | 12.02 | 11.75 | -0.23 | -1.92% | 11.71 | 12.08 | 115727 | 13688.30 | 5.90% |
| 2024-03-20 | 11.86 | 11.98 | 0.14 | 1.18% | 11.74 | 11.98 | 126092 | 14982.30 | 6.43% |
| 2024-03-19 | 12.18 | 11.84 | -0.55 | -4.44% | 11.80 | 12.30 | 200928 | 24204.08 | 10.24% |
| 2024-03-18 | 12.17 | 12.39 | 0.03 | 0.24% | 11.91 | 12.69 | 252113 | 30858.35 | 12.85% |
| 2024-03-15 | 11.72 | 12.36 | 0.39 | 3.26% | 11.58 | 12.40 | 309318 | 37678.27 | 15.77% |
| 2024-03-14 | 11.55 | 11.97 | -0.05 | -0.42% | 11.15 | 12.00 | 312428 | 36152.06 | 15.93% |
| 2024-03-13 | 11.79 | 12.02 | 0.53 | 4.61% | 11.77 | 13.57 | 437706 | 55281.89 | 22.31% |
| 2024-03-12 | 10.77 | 11.49 | 0.72 | 6.69% | 10.63 | 11.50 | 248598 | 27577.27 | 12.67% |
| 2024-03-11 | 10.42 | 10.77 | 0.10 | 0.94% | 10.37 | 10.82 | 120190 | 12703.47 | 6.13% |
| 2024-03-08 | 10.54 | 10.67 | 0.19 | 1.81% | 10.25 | 10.72 | 110804 | 11632.16 | 5.65% |
| 2024-03-07 | 10.99 | 10.48 | -0.60 | -5.42% | 10.44 | 11.09 | 173860 | 18658.18 | 8.86% |
| 2024-03-06 | 10.77 | 11.08 | 0.22 | 2.03% | 10.72 | 11.36 | 208216 | 23084.94 | 10.61% |
| 2024-03-05 | 11.27 | 10.86 | -0.58 | -5.07% | 10.73 | 11.44 | 275975 | 30400.10 | 14.07% |
| 2024-03-04 | 12.02 | 11.44 | 0.03 | 0.26% | 11.10 | 12.60 | 473772 | 56234.02 | 24.15% |
| 2024-03-01 | 9.50 | 11.41 | 1.90 | 19.98% | 9.50 | 11.41 | 239205 | 25194.91 | 12.19% |
| 2024-02-29 | 8.90 | 9.51 | 0.41 | 4.51% | 8.85 | 9.59 | 112526 | 10557.08 | 5.74% |
| 2024-02-28 | 10.20 | 9.10 | -1.15 | -11.22% | 9.01 | 10.34 | 171450 | 16786.35 | 8.74% |
| 2024-02-27 | 9.89 | 10.25 | 0.27 | 2.71% | 9.81 | 10.31 | 159946 | 16102.56 | 8.15% |
| 2024-02-26 | 10.05 | 9.98 | 0.07 | 0.71% | 9.53 | 10.23 | 137020 | 13560.17 | 6.98% |
| 2024-02-23 | 9.20 | 9.91 | 0.71 | 7.72% | 9.11 | 9.91 | 134070 | 12772.47 | 6.83% |
| 2024-02-22 | 8.88 | 9.20 | 0.58 | 6.73% | 8.81 | 9.24 | 124043 | 11253.76 | 6.32% |
| 2024-02-21 | 8.60 | 8.62 | -0.08 | -0.92% | 8.40 | 9.07 | 116980 | 10240.84 | 5.96% |
| 2024-02-20 | 8.24 | 8.70 | 0.49 | 5.97% | 7.95 | 8.85 | 134949 | 11440.47 | 6.88% |
| 2024-02-19 | 7.66 | 8.21 | 0.83 | 11.25% | 7.66 | 8.35 | 130970 | 10610.96 | 6.68% |
| 2024-02-08 | 6.57 | 7.38 | 0.80 | 12.16% | 6.21 | 7.40 | 138181 | 9555.23 | 7.04% |
| 2024-02-07 | 7.35 | 6.58 | -0.71 | -9.74% | 6.44 | 7.38 | 158498 | 10842.59 | 8.08% |
| 2024-02-06 | 7.08 | 7.29 | 0.00 | 0.00% | 6.45 | 7.66 | 123824 | 8666.15 | 6.31% |
| 2024-02-05 | 8.59 | 7.29 | -1.30 | -15.13% | 7.17 | 8.59 | 118029 | 8917.22 | 6.02% |
| 2024-02-02 | 9.14 | 8.59 | -0.55 | -6.02% | 8.23 | 9.39 | 86254 | 7521.57 | 4.40% |
| 2024-02-01 | 9.14 | 9.14 | -0.15 | -1.61% | 8.82 | 9.36 | 64369 | 5870.29 | 3.28% |
| 2024-01-31 | 9.93 | 9.29 | -0.64 | -6.45% | 9.14 | 9.98 | 91548 | 8687.15 | 4.67% |
| 2024-01-30 | 10.25 | 9.93 | -0.44 | -4.24% | 9.88 | 10.41 | 66038 | 6683.18 | 3.37% |