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 | 9.47 | 9.24 | -0.16 | -1.70% | 9.19 | 9.55 | 43828 | 4077.93 | 1.59% |
| 2024-05-09 | 9.30 | 9.40 | 0.12 | 1.29% | 9.30 | 9.55 | 52033 | 4918.43 | 1.89% |
| 2024-05-08 | 9.48 | 9.28 | -0.21 | -2.21% | 9.17 | 9.65 | 78050 | 7315.62 | 2.83% |
| 2024-05-07 | 9.33 | 9.49 | 0.15 | 1.61% | 9.30 | 9.51 | 53874 | 5085.18 | 1.95% |
| 2024-05-06 | 9.19 | 9.34 | 0.29 | 3.20% | 9.19 | 9.36 | 49383 | 4593.80 | 1.79% |
| 2024-04-30 | 9.07 | 9.05 | 0.09 | 1.00% | 8.84 | 9.11 | 62791 | 5644.07 | 2.28% |
| 2024-04-29 | 8.66 | 8.96 | 0.26 | 2.99% | 8.66 | 9.00 | 59658 | 5329.53 | 2.16% |
| 2024-04-26 | 8.60 | 8.70 | 0.09 | 1.05% | 8.49 | 8.77 | 53472 | 4640.73 | 1.94% |
| 2024-04-25 | 8.55 | 8.61 | 0.06 | 0.70% | 8.45 | 8.75 | 61789 | 5333.75 | 2.24% |
| 2024-04-24 | 8.26 | 8.55 | 0.29 | 3.51% | 8.24 | 8.57 | 75421 | 6363.50 | 2.74% |
| 2024-04-23 | 8.11 | 8.26 | 0.18 | 2.23% | 8.06 | 8.37 | 63872 | 5252.45 | 2.32% |
| 2024-04-22 | 8.16 | 8.08 | -0.20 | -2.42% | 7.98 | 8.29 | 70885 | 5756.20 | 2.57% |
| 2024-04-19 | 8.10 | 8.28 | 0.13 | 1.60% | 8.02 | 8.60 | 98236 | 8162.21 | 3.56% |
| 2024-04-18 | 8.13 | 8.15 | 0.01 | 0.12% | 7.84 | 8.32 | 106638 | 8658.08 | 3.87% |
| 2024-04-17 | 7.50 | 8.14 | 0.79 | 10.75% | 7.50 | 8.14 | 109639 | 8675.31 | 3.98% |
| 2024-04-16 | 7.99 | 7.35 | -0.74 | -9.15% | 7.32 | 8.01 | 106468 | 8038.70 | 3.86% |
| 2024-04-15 | 8.50 | 8.09 | -0.56 | -6.47% | 7.92 | 8.77 | 126572 | 10382.51 | 4.59% |
| 2024-04-12 | 8.91 | 8.65 | -0.30 | -3.35% | 8.59 | 9.04 | 99377 | 8690.06 | 3.61% |
| 2024-04-11 | 8.93 | 8.95 | -0.10 | -1.10% | 8.81 | 9.12 | 89093 | 8006.15 | 3.23% |
| 2024-04-10 | 9.56 | 9.05 | -0.49 | -5.14% | 8.90 | 9.58 | 133170 | 12108.33 | 4.83% |
| 2024-04-09 | 9.25 | 9.54 | 0.34 | 3.70% | 9.18 | 9.54 | 120584 | 11363.01 | 4.37% |
| 2024-04-08 | 9.71 | 9.20 | -0.63 | -6.41% | 9.14 | 9.79 | 135631 | 12755.01 | 4.92% |
| 2024-04-03 | 10.15 | 9.83 | -0.41 | -4.00% | 9.70 | 10.27 | 132519 | 13067.94 | 4.81% |
| 2024-04-02 | 10.38 | 10.24 | -0.05 | -0.49% | 10.07 | 10.45 | 173919 | 17792.66 | 6.31% |
| 2024-04-01 | 9.12 | 10.29 | 1.20 | 13.20% | 9.12 | 10.88 | 246518 | 24901.06 | 8.94% |
| 2024-03-29 | 9.08 | 9.09 | 0.01 | 0.11% | 8.82 | 9.25 | 74482 | 6720.85 | 2.70% |
| 2024-03-28 | 8.85 | 9.08 | 0.19 | 2.14% | 8.84 | 9.27 | 75012 | 6813.41 | 2.81% |
| 2024-03-27 | 9.50 | 8.89 | -0.62 | -6.52% | 8.83 | 9.53 | 73483 | 6699.85 | 2.75% |
| 2024-03-26 | 9.34 | 9.51 | 0.06 | 0.63% | 9.15 | 9.60 | 77003 | 7255.67 | 2.88% |
| 2024-03-25 | 9.87 | 9.45 | -0.49 | -4.93% | 9.43 | 10.00 | 99441 | 9658.41 | 3.72% |
| 2024-03-22 | 10.29 | 9.94 | -0.38 | -3.68% | 9.90 | 10.29 | 104744 | 10505.27 | 3.92% |
| 2024-03-21 | 10.45 | 10.32 | -0.19 | -1.81% | 10.13 | 10.52 | 110438 | 11371.67 | 4.14% |
| 2024-03-20 | 10.18 | 10.51 | 0.26 | 2.54% | 10.15 | 10.60 | 147555 | 15414.31 | 5.53% |
| 2024-03-19 | 10.01 | 10.25 | 0.22 | 2.19% | 9.92 | 10.52 | 165825 | 16919.29 | 6.21% |
| 2024-03-18 | 10.00 | 10.03 | 0.16 | 1.62% | 9.89 | 10.08 | 97379 | 9702.02 | 3.65% |
| 2024-03-15 | 9.70 | 9.87 | 0.12 | 1.23% | 9.60 | 9.93 | 89489 | 8751.88 | 3.35% |
| 2024-03-14 | 10.04 | 9.75 | -0.29 | -2.89% | 9.55 | 10.04 | 118275 | 11576.61 | 4.43% |
| 2024-03-13 | 10.05 | 10.04 | 0.11 | 1.11% | 9.85 | 10.18 | 112949 | 11330.40 | 4.23% |
| 2024-03-12 | 9.63 | 9.93 | 0.28 | 2.90% | 9.61 | 9.93 | 126682 | 12381.40 | 4.74% |
| 2024-03-11 | 9.45 | 9.65 | 0.08 | 0.84% | 9.40 | 9.65 | 91629 | 8734.52 | 3.43% |
| 2024-03-08 | 9.62 | 9.57 | 0.04 | 0.42% | 9.38 | 9.73 | 106899 | 10185.12 | 4.00% |
| 2024-03-07 | 9.92 | 9.53 | -0.42 | -4.22% | 9.52 | 10.08 | 184272 | 18099.20 | 6.90% |
| 2024-03-06 | 9.75 | 9.95 | 0.36 | 3.75% | 9.48 | 10.00 | 225620 | 22095.88 | 8.45% |
| 2024-03-05 | 9.33 | 9.59 | 0.17 | 1.80% | 9.09 | 9.99 | 203992 | 19560.38 | 7.64% |
| 2024-03-04 | 9.63 | 9.42 | 0.02 | 0.21% | 9.11 | 9.86 | 114324 | 10743.15 | 4.28% |
| 2024-03-01 | 9.32 | 9.40 | 0.16 | 1.73% | 9.16 | 9.48 | 114493 | 10688.61 | 4.29% |
| 2024-02-29 | 8.60 | 9.24 | 0.43 | 4.88% | 8.60 | 9.26 | 115734 | 10489.94 | 4.33% |
| 2024-02-28 | 9.90 | 8.81 | -1.05 | -10.65% | 8.77 | 10.11 | 162952 | 15366.51 | 6.10% |
| 2024-02-27 | 9.57 | 9.86 | 0.28 | 2.92% | 9.42 | 9.88 | 98669 | 9472.63 | 3.70% |
| 2024-02-26 | 9.38 | 9.58 | 0.13 | 1.38% | 9.21 | 9.80 | 131902 | 12553.02 | 4.94% |
| 2024-02-23 | 9.02 | 9.45 | 0.48 | 5.35% | 9.00 | 9.50 | 115565 | 10664.32 | 4.33% |
| 2024-02-22 | 8.56 | 8.97 | 0.27 | 3.10% | 8.53 | 8.98 | 99517 | 8760.34 | 3.73% |
| 2024-02-21 | 8.38 | 8.70 | 0.17 | 1.99% | 8.34 | 9.11 | 95050 | 8353.86 | 3.56% |
| 2024-02-20 | 8.46 | 8.53 | 0.04 | 0.47% | 8.29 | 8.59 | 89691 | 7528.78 | 3.36% |
| 2024-02-19 | 8.78 | 8.49 | -0.07 | -0.82% | 8.24 | 8.80 | 128371 | 10952.34 | 4.81% |
| 2024-02-08 | 7.35 | 8.56 | 1.31 | 18.07% | 7.10 | 8.60 | 124725 | 9688.80 | 4.67% |
| 2024-02-07 | 7.71 | 7.25 | -0.46 | -5.97% | 7.00 | 7.74 | 128732 | 9532.49 | 4.82% |
| 2024-02-06 | 7.43 | 7.71 | 0.26 | 3.49% | 6.90 | 7.85 | 149734 | 10849.51 | 5.61% |
| 2024-02-05 | 8.17 | 7.45 | -0.90 | -10.78% | 7.20 | 8.30 | 122767 | 9317.53 | 4.60% |
| 2024-02-02 | 8.78 | 8.35 | -0.35 | -4.02% | 7.94 | 9.00 | 100155 | 8499.26 | 3.75% |