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 | 9.68 | 9.69 | 0.00 | 0.00% | 9.56 | 9.76 | 239970 | 23226.37 | 1.62% |
| 2024-05-08 | 9.36 | 9.69 | 0.34 | 3.64% | 9.36 | 9.80 | 454127 | 43787.99 | 3.06% |
| 2024-05-07 | 9.30 | 9.35 | 0.06 | 0.65% | 9.26 | 9.46 | 201830 | 18875.45 | 1.36% |
| 2024-05-06 | 9.08 | 9.29 | 0.26 | 2.88% | 9.00 | 9.29 | 268562 | 24655.25 | 1.81% |
| 2024-04-30 | 9.04 | 9.03 | -0.06 | -0.66% | 9.02 | 9.14 | 227012 | 20593.52 | 1.53% |
| 2024-04-29 | 8.91 | 9.09 | 0.15 | 1.68% | 8.78 | 9.13 | 391766 | 35294.24 | 2.64% |
| 2024-04-26 | 9.08 | 8.94 | -0.17 | -1.87% | 8.86 | 9.18 | 414123 | 37091.72 | 2.79% |
| 2024-04-25 | 9.06 | 9.11 | -0.02 | -0.22% | 8.98 | 9.22 | 411886 | 37363.25 | 2.77% |
| 2024-04-24 | 9.31 | 9.13 | -0.55 | -5.68% | 8.95 | 9.40 | 680090 | 61794.89 | 4.58% |
| 2024-04-23 | 9.68 | 9.68 | -1.08 | -10.04% | 9.68 | 9.78 | 308795 | 29894.37 | 2.08% |
| 2024-04-22 | 11.49 | 10.76 | -0.82 | -7.08% | 10.74 | 11.64 | 359512 | 39897.05 | 2.42% |
| 2024-04-19 | 11.57 | 11.58 | -0.04 | -0.34% | 11.40 | 11.74 | 224707 | 26022.72 | 1.51% |
| 2024-04-18 | 11.37 | 11.62 | 0.17 | 1.48% | 11.36 | 11.68 | 320268 | 37126.14 | 2.16% |
| 2024-04-17 | 11.31 | 11.45 | 0.09 | 0.79% | 11.21 | 11.45 | 215366 | 24433.91 | 1.45% |
| 2024-04-16 | 11.49 | 11.36 | -0.08 | -0.70% | 11.16 | 11.61 | 311494 | 35552.21 | 2.10% |
| 2024-04-15 | 11.15 | 11.44 | 0.27 | 2.42% | 11.15 | 11.53 | 267209 | 30354.83 | 1.80% |
| 2024-04-12 | 11.20 | 11.17 | -0.13 | -1.15% | 11.06 | 11.29 | 201466 | 22501.26 | 1.36% |
| 2024-04-11 | 11.14 | 11.30 | 0.10 | 0.89% | 11.01 | 11.64 | 333322 | 37651.41 | 2.24% |
| 2024-04-10 | 10.73 | 11.20 | 0.39 | 3.61% | 10.73 | 11.28 | 405758 | 45039.28 | 2.73% |
| 2024-04-09 | 10.63 | 10.81 | 0.08 | 0.75% | 10.49 | 10.83 | 212631 | 22699.01 | 1.43% |
| 2024-04-08 | 10.95 | 10.73 | -0.34 | -3.07% | 10.72 | 11.00 | 322095 | 35053.73 | 2.17% |
| 2024-04-03 | 10.58 | 11.07 | 0.48 | 4.53% | 10.56 | 11.07 | 324291 | 35201.38 | 2.18% |
| 2024-04-02 | 10.83 | 10.59 | -0.27 | -2.49% | 10.35 | 10.96 | 365316 | 38859.26 | 2.46% |
| 2024-04-01 | 10.83 | 10.86 | -0.22 | -1.99% | 10.56 | 10.95 | 223414 | 24078.44 | 1.50% |
| 2024-03-29 | 10.79 | 11.08 | 0.26 | 2.40% | 10.79 | 11.10 | 141525 | 15525.82 | 0.95% |
| 2024-03-28 | 10.80 | 10.82 | 0.00 | 0.00% | 10.70 | 10.93 | 103351 | 11180.15 | 0.70% |
| 2024-03-27 | 10.80 | 10.82 | 0.03 | 0.28% | 10.79 | 10.98 | 161344 | 17559.46 | 1.09% |
| 2024-03-26 | 11.13 | 10.79 | -0.41 | -3.66% | 10.69 | 11.25 | 290893 | 31643.56 | 1.96% |
| 2024-03-25 | 11.05 | 11.20 | -0.05 | -0.44% | 11.01 | 11.44 | 163156 | 18424.88 | 1.10% |
| 2024-03-22 | 11.28 | 11.25 | -0.06 | -0.53% | 11.21 | 11.40 | 111003 | 12530.06 | 0.75% |
| 2024-03-21 | 11.32 | 11.31 | -0.03 | -0.26% | 11.13 | 11.44 | 159897 | 18036.72 | 1.08% |
| 2024-03-20 | 11.31 | 11.34 | -0.03 | -0.26% | 11.25 | 11.49 | 139495 | 15861.93 | 0.94% |
| 2024-03-19 | 11.27 | 11.37 | 0.08 | 0.71% | 11.22 | 11.62 | 208737 | 23855.83 | 1.41% |
| 2024-03-18 | 11.30 | 11.29 | -0.16 | -1.40% | 11.12 | 11.32 | 191802 | 21552.00 | 1.29% |
| 2024-03-15 | 11.79 | 11.45 | -0.37 | -3.13% | 11.25 | 11.81 | 255798 | 29262.26 | 1.72% |
| 2024-03-14 | 11.48 | 11.82 | 0.35 | 3.05% | 11.42 | 11.82 | 225352 | 26323.51 | 1.52% |
| 2024-03-13 | 11.35 | 11.47 | 0.07 | 0.61% | 11.28 | 11.53 | 202440 | 23071.38 | 1.36% |
| 2024-03-12 | 11.61 | 11.40 | -0.34 | -2.90% | 11.32 | 11.72 | 276903 | 31750.60 | 1.86% |
| 2024-03-11 | 12.12 | 11.74 | -0.44 | -3.61% | 11.57 | 12.20 | 288241 | 33903.23 | 1.94% |
| 2024-03-08 | 12.30 | 12.18 | -0.13 | -1.06% | 11.98 | 12.30 | 206808 | 25055.91 | 1.39% |
| 2024-03-07 | 12.21 | 12.31 | 0.06 | 0.49% | 12.18 | 12.56 | 270630 | 33471.94 | 1.82% |
| 2024-03-06 | 12.03 | 12.25 | 0.18 | 1.49% | 12.01 | 12.36 | 214215 | 26137.74 | 1.44% |
| 2024-03-05 | 12.19 | 12.07 | -0.12 | -0.98% | 11.99 | 12.29 | 252433 | 30607.66 | 1.70% |
| 2024-03-04 | 11.62 | 12.19 | 0.60 | 5.18% | 11.52 | 12.20 | 370190 | 44131.88 | 2.49% |
| 2024-03-01 | 11.32 | 11.59 | 0.27 | 2.39% | 11.27 | 11.66 | 264457 | 30491.38 | 1.78% |
| 2024-02-29 | 11.23 | 11.32 | 0.01 | 0.09% | 11.20 | 11.35 | 173095 | 19522.37 | 1.17% |
| 2024-02-28 | 11.42 | 11.31 | -0.21 | -1.82% | 11.15 | 11.59 | 266970 | 30272.77 | 1.80% |
| 2024-02-27 | 11.45 | 11.52 | 0.00 | 0.00% | 11.31 | 11.68 | 224866 | 25818.41 | 1.51% |
| 2024-02-26 | 11.75 | 11.52 | -0.28 | -2.37% | 11.39 | 12.02 | 305984 | 35746.33 | 2.06% |
| 2024-02-23 | 12.00 | 11.80 | -0.22 | -1.83% | 11.66 | 12.09 | 269917 | 31915.28 | 1.82% |
| 2024-02-22 | 11.33 | 12.02 | 0.73 | 6.47% | 11.19 | 12.06 | 422460 | 49610.18 | 2.84% |
| 2024-02-21 | 11.20 | 11.29 | -0.03 | -0.27% | 11.19 | 11.48 | 359311 | 40871.48 | 2.42% |
| 2024-02-20 | 11.12 | 11.32 | 0.12 | 1.07% | 11.02 | 11.43 | 290406 | 32672.05 | 1.96% |
| 2024-02-19 | 10.70 | 11.20 | 0.55 | 5.16% | 10.55 | 11.23 | 388219 | 42334.36 | 2.61% |
| 2024-02-08 | 10.83 | 10.65 | 0.01 | 0.09% | 10.62 | 10.94 | 340052 | 36491.18 | 2.29% |
| 2024-02-07 | 11.06 | 11.39 | 0.30 | 2.71% | 10.94 | 11.45 | 380943 | 42916.04 | 2.57% |
| 2024-02-06 | 10.92 | 11.09 | 0.06 | 0.54% | 10.73 | 11.27 | 413529 | 45360.39 | 2.78% |
| 2024-02-05 | 11.11 | 11.03 | -0.14 | -1.25% | 10.85 | 11.27 | 348191 | 38624.50 | 2.34% |
| 2024-02-02 | 11.24 | 11.17 | 0.04 | 0.36% | 11.01 | 11.42 | 320299 | 36011.89 | 2.16% |
| 2024-02-01 | 11.22 | 11.13 | -0.19 | -1.68% | 11.06 | 11.32 | 213997 | 23899.08 | 1.44% |
| 2024-01-31 | 11.29 | 11.32 | -0.03 | -0.26% | 11.23 | 11.53 | 199311 | 22723.10 | 1.34% |