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 | 10.28 | 12.35 | 2.06 | 20.02% | 10.20 | 12.35 | 236319 | 27945.35 | 21.72% |
| 2024-05-08 | 10.12 | 10.29 | 0.11 | 1.08% | 9.89 | 10.48 | 59137 | 6036.85 | 5.43% |
| 2024-05-07 | 9.88 | 10.18 | 0.30 | 3.04% | 9.79 | 10.45 | 55532 | 5609.64 | 5.10% |
| 2024-05-06 | 9.70 | 9.88 | 0.34 | 3.56% | 9.68 | 9.96 | 41211 | 4049.84 | 3.79% |
| 2024-04-30 | 9.48 | 9.54 | 0.12 | 1.27% | 9.38 | 9.60 | 31880 | 3028.96 | 2.93% |
| 2024-04-29 | 9.00 | 9.42 | 0.44 | 4.90% | 8.97 | 9.44 | 36411 | 3383.25 | 3.35% |
| 2024-04-26 | 9.00 | 8.98 | -0.03 | -0.33% | 8.70 | 9.04 | 29587 | 2632.68 | 2.72% |
| 2024-04-25 | 8.79 | 9.01 | 0.18 | 2.04% | 8.70 | 9.06 | 27983 | 2513.71 | 2.57% |
| 2024-04-24 | 8.65 | 8.83 | 0.13 | 1.49% | 8.65 | 8.93 | 42759 | 3754.81 | 3.93% |
| 2024-04-23 | 8.28 | 8.70 | 0.62 | 7.67% | 8.28 | 8.75 | 62584 | 5375.00 | 5.75% |
| 2024-04-22 | 8.03 | 8.08 | 0.01 | 0.12% | 7.81 | 8.18 | 24300 | 1948.84 | 2.23% |
| 2024-04-19 | 8.09 | 8.07 | -0.07 | -0.86% | 7.95 | 8.24 | 24428 | 1969.10 | 2.24% |
| 2024-04-18 | 8.28 | 8.14 | -0.16 | -1.93% | 8.03 | 8.32 | 23970 | 1956.62 | 2.20% |
| 2024-04-17 | 7.66 | 8.30 | 0.70 | 9.21% | 7.66 | 8.30 | 43571 | 3533.26 | 4.00% |
| 2024-04-16 | 8.64 | 7.60 | -1.02 | -11.83% | 7.59 | 8.67 | 53302 | 4184.05 | 4.90% |
| 2024-04-15 | 9.17 | 8.62 | -0.56 | -6.10% | 8.50 | 9.21 | 40679 | 3562.61 | 3.74% |
| 2024-04-12 | 9.22 | 9.18 | -0.04 | -0.43% | 9.12 | 9.38 | 24255 | 2242.91 | 2.23% |
| 2024-04-11 | 9.16 | 9.22 | 0.00 | 0.00% | 9.01 | 9.37 | 18735 | 1734.05 | 1.72% |
| 2024-04-10 | 9.47 | 9.22 | -0.31 | -3.25% | 9.11 | 9.62 | 25769 | 2393.12 | 2.37% |
| 2024-04-09 | 9.28 | 9.53 | 0.18 | 1.93% | 9.21 | 9.55 | 28766 | 2709.64 | 2.64% |
| 2024-04-08 | 9.79 | 9.35 | -0.43 | -4.40% | 9.33 | 9.85 | 33780 | 3215.93 | 3.10% |
| 2024-04-03 | 9.78 | 9.78 | 0.02 | 0.20% | 9.60 | 9.84 | 29098 | 2832.86 | 2.67% |
| 2024-04-02 | 9.75 | 9.76 | 0.00 | 0.00% | 9.62 | 9.86 | 23621 | 2297.96 | 2.17% |
| 2024-04-01 | 9.55 | 9.76 | 0.21 | 2.20% | 9.45 | 9.77 | 37901 | 3664.00 | 3.48% |
| 2024-03-29 | 9.65 | 9.55 | 0.14 | 1.49% | 9.36 | 9.76 | 28902 | 2746.17 | 2.66% |
| 2024-03-28 | 9.02 | 9.41 | 0.40 | 4.44% | 8.93 | 9.48 | 34127 | 3171.12 | 3.14% |
| 2024-03-27 | 9.37 | 9.01 | -0.35 | -3.74% | 9.01 | 9.48 | 22240 | 2058.05 | 2.04% |
| 2024-03-26 | 9.31 | 9.36 | 0.06 | 0.65% | 9.10 | 9.48 | 31577 | 2922.10 | 2.90% |
| 2024-03-25 | 9.64 | 9.30 | -0.34 | -3.53% | 9.24 | 9.70 | 28986 | 2743.99 | 2.66% |
| 2024-03-22 | 9.94 | 9.64 | -0.30 | -3.02% | 9.55 | 9.96 | 35546 | 3439.43 | 3.27% |
| 2024-03-21 | 9.97 | 9.94 | -0.06 | -0.60% | 9.77 | 10.05 | 32717 | 3246.14 | 3.01% |
| 2024-03-20 | 9.83 | 10.00 | 0.17 | 1.73% | 9.75 | 10.09 | 43670 | 4337.61 | 4.01% |
| 2024-03-19 | 9.89 | 9.83 | -0.07 | -0.71% | 9.78 | 9.98 | 35020 | 3455.62 | 3.22% |
| 2024-03-18 | 9.66 | 9.90 | 0.27 | 2.80% | 9.53 | 9.97 | 56174 | 5495.30 | 5.16% |
| 2024-03-15 | 9.22 | 9.63 | 0.37 | 4.00% | 9.19 | 9.64 | 63250 | 5987.01 | 5.81% |
| 2024-03-14 | 9.41 | 9.26 | -0.03 | -0.32% | 9.11 | 9.62 | 46946 | 4399.49 | 4.31% |
| 2024-03-13 | 9.42 | 9.29 | -0.13 | -1.38% | 9.15 | 9.49 | 34759 | 3222.14 | 3.19% |
| 2024-03-12 | 9.11 | 9.42 | 0.34 | 3.74% | 9.11 | 9.42 | 57078 | 5315.66 | 5.25% |
| 2024-03-11 | 8.91 | 9.08 | 0.06 | 0.67% | 8.88 | 9.09 | 44828 | 4037.51 | 4.12% |
| 2024-03-08 | 8.95 | 9.02 | 0.07 | 0.78% | 8.83 | 9.14 | 38528 | 3463.53 | 3.54% |
| 2024-03-07 | 9.00 | 8.95 | -0.05 | -0.56% | 8.90 | 9.25 | 51499 | 4657.80 | 4.73% |
| 2024-03-06 | 8.98 | 9.00 | -0.10 | -1.10% | 8.77 | 9.14 | 60014 | 5371.31 | 5.51% |
| 2024-03-05 | 9.42 | 9.10 | -0.55 | -5.70% | 8.93 | 9.45 | 89378 | 8127.67 | 8.21% |
| 2024-03-04 | 9.11 | 9.65 | 0.58 | 6.39% | 9.02 | 9.77 | 87128 | 8199.88 | 8.01% |
| 2024-03-01 | 8.99 | 9.07 | 0.05 | 0.55% | 8.89 | 9.15 | 34734 | 3136.16 | 3.19% |
| 2024-02-29 | 8.50 | 9.02 | 0.38 | 4.40% | 8.45 | 9.04 | 51418 | 4553.00 | 4.73% |
| 2024-02-28 | 9.85 | 8.64 | -1.15 | -11.75% | 8.62 | 10.05 | 88097 | 8235.62 | 8.10% |
| 2024-02-27 | 9.32 | 9.79 | 0.39 | 4.15% | 9.27 | 9.83 | 44046 | 4232.79 | 4.05% |
| 2024-02-26 | 9.34 | 9.40 | 0.16 | 1.73% | 9.10 | 9.70 | 45301 | 4254.72 | 4.16% |
| 2024-02-23 | 8.82 | 9.24 | 0.45 | 5.12% | 8.81 | 9.25 | 40123 | 3618.76 | 3.69% |
| 2024-02-22 | 8.40 | 8.79 | 0.31 | 3.66% | 8.40 | 8.82 | 36941 | 3198.19 | 3.39% |
| 2024-02-21 | 8.24 | 8.48 | 0.19 | 2.29% | 8.15 | 8.83 | 47630 | 4057.97 | 4.38% |
| 2024-02-20 | 8.06 | 8.29 | 0.34 | 4.28% | 7.80 | 8.39 | 52546 | 4301.84 | 4.83% |
| 2024-02-19 | 7.67 | 7.95 | 0.40 | 5.30% | 7.61 | 8.07 | 73830 | 5827.96 | 6.78% |
| 2024-02-08 | 6.90 | 7.55 | 0.68 | 9.90% | 6.61 | 7.75 | 97811 | 7004.74 | 8.99% |
| 2024-02-07 | 7.91 | 6.87 | -0.94 | -12.04% | 6.77 | 7.98 | 96594 | 6933.73 | 8.88% |
| 2024-02-06 | 7.80 | 7.81 | -0.05 | -0.64% | 7.15 | 8.16 | 62750 | 4749.74 | 5.77% |
| 2024-02-05 | 9.31 | 7.86 | -1.40 | -15.12% | 7.57 | 9.31 | 56004 | 4525.26 | 5.15% |
| 2024-02-02 | 9.86 | 9.26 | -0.62 | -6.28% | 8.92 | 10.09 | 31226 | 2977.73 | 2.87% |
| 2024-02-01 | 10.27 | 9.88 | -0.34 | -3.33% | 9.69 | 10.29 | 35202 | 3477.39 | 3.23% |
| 2024-01-31 | 10.84 | 10.22 | -0.63 | -5.81% | 10.08 | 10.84 | 29347 | 3071.10 | 2.70% |