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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.94 | 9.84 | -0.13 | -1.30% | 9.81 | 10.00 | 45410 | 4491.49 | 0.89% |
| 2024-05-07 | 9.75 | 9.97 | 0.22 | 2.26% | 9.72 | 10.02 | 51683 | 5137.11 | 1.02% |
| 2024-05-06 | 9.85 | 9.75 | -0.07 | -0.71% | 9.71 | 9.95 | 35459 | 3474.87 | 0.70% |
| 2024-04-30 | 9.90 | 9.82 | -0.09 | -0.91% | 9.75 | 9.92 | 44731 | 4396.24 | 0.88% |
| 2024-04-29 | 9.43 | 9.91 | 0.51 | 5.43% | 9.42 | 9.99 | 89779 | 8787.11 | 1.76% |
| 2024-04-26 | 9.30 | 9.40 | -0.17 | -1.78% | 9.20 | 9.50 | 69705 | 6511.46 | 1.37% |
| 2024-04-25 | 9.57 | 9.57 | -0.02 | -0.21% | 9.53 | 9.73 | 44180 | 4254.70 | 0.87% |
| 2024-04-24 | 9.37 | 9.59 | 0.24 | 2.57% | 9.28 | 9.61 | 42481 | 4043.91 | 0.83% |
| 2024-04-23 | 9.46 | 9.35 | -0.14 | -1.48% | 9.24 | 9.48 | 39641 | 3711.53 | 0.78% |
| 2024-04-22 | 9.18 | 9.49 | 0.30 | 3.26% | 9.06 | 9.59 | 62188 | 5848.11 | 1.22% |
| 2024-04-19 | 9.12 | 9.19 | 0.11 | 1.21% | 8.90 | 9.20 | 38144 | 3474.17 | 0.75% |
| 2024-04-18 | 8.90 | 9.08 | 0.19 | 2.14% | 8.82 | 9.24 | 46435 | 4207.23 | 0.91% |
| 2024-04-17 | 8.43 | 8.89 | 0.54 | 6.47% | 8.41 | 8.92 | 56579 | 4925.26 | 1.11% |
| 2024-04-16 | 8.89 | 8.35 | -0.70 | -7.73% | 8.29 | 9.01 | 70630 | 6032.89 | 1.39% |
| 2024-04-15 | 9.34 | 9.05 | -0.22 | -2.37% | 8.90 | 9.44 | 56340 | 5137.34 | 1.11% |
| 2024-04-12 | 9.38 | 9.27 | -0.13 | -1.38% | 9.24 | 9.45 | 23343 | 2182.94 | 0.46% |
| 2024-04-11 | 9.30 | 9.40 | -0.01 | -0.11% | 9.28 | 9.53 | 32929 | 3103.94 | 0.65% |
| 2024-04-10 | 9.65 | 9.41 | -0.23 | -2.39% | 9.31 | 9.65 | 51005 | 4810.50 | 1.00% |
| 2024-04-09 | 9.58 | 9.64 | 0.06 | 0.63% | 9.54 | 9.69 | 27137 | 2609.75 | 0.53% |
| 2024-04-08 | 9.83 | 9.58 | -0.32 | -3.23% | 9.57 | 9.89 | 38456 | 3738.10 | 0.76% |
| 2024-04-03 | 10.02 | 9.90 | -0.13 | -1.30% | 9.80 | 10.02 | 31275 | 3088.18 | 0.61% |
| 2024-04-02 | 9.96 | 10.03 | 0.07 | 0.70% | 9.84 | 10.09 | 44443 | 4443.43 | 0.87% |
| 2024-04-01 | 9.90 | 9.96 | 0.14 | 1.43% | 9.83 | 9.97 | 34850 | 3448.83 | 0.69% |
| 2024-03-29 | 9.63 | 9.82 | 0.19 | 1.97% | 9.59 | 9.84 | 35748 | 3475.13 | 0.70% |
| 2024-03-28 | 9.31 | 9.63 | 0.31 | 3.33% | 9.30 | 9.74 | 47028 | 4497.06 | 0.92% |
| 2024-03-27 | 9.59 | 9.32 | -0.33 | -3.42% | 9.32 | 9.70 | 31733 | 3004.14 | 0.62% |
| 2024-03-26 | 9.76 | 9.65 | -0.11 | -1.13% | 9.46 | 9.85 | 35875 | 3458.08 | 0.71% |
| 2024-03-25 | 9.95 | 9.76 | -0.26 | -2.59% | 9.76 | 10.01 | 35041 | 3475.67 | 0.69% |
| 2024-03-22 | 10.19 | 10.02 | -0.22 | -2.15% | 9.97 | 10.25 | 32075 | 3227.96 | 0.63% |
| 2024-03-21 | 10.11 | 10.24 | 0.14 | 1.39% | 10.04 | 10.28 | 48552 | 4941.13 | 0.95% |
| 2024-03-20 | 9.98 | 10.10 | 0.06 | 0.60% | 9.98 | 10.12 | 31901 | 3209.89 | 0.63% |
| 2024-03-19 | 10.15 | 10.04 | -0.13 | -1.28% | 10.02 | 10.15 | 45048 | 4538.93 | 0.89% |
| 2024-03-18 | 9.87 | 10.17 | 0.24 | 2.42% | 9.86 | 10.23 | 71451 | 7178.20 | 1.40% |
| 2024-03-15 | 9.77 | 9.93 | 0.20 | 2.06% | 9.67 | 9.93 | 30299 | 2962.27 | 0.60% |
| 2024-03-14 | 9.81 | 9.73 | -0.12 | -1.22% | 9.61 | 9.90 | 36085 | 3516.11 | 0.71% |
| 2024-03-13 | 9.88 | 9.85 | 0.01 | 0.10% | 9.73 | 10.00 | 39481 | 3901.78 | 0.78% |
| 2024-03-12 | 9.72 | 9.84 | 0.19 | 1.97% | 9.58 | 9.84 | 45719 | 4445.83 | 0.90% |
| 2024-03-11 | 9.56 | 9.65 | 0.15 | 1.58% | 9.44 | 9.65 | 37192 | 3556.03 | 0.73% |
| 2024-03-08 | 9.40 | 9.50 | 0.10 | 1.06% | 9.25 | 9.58 | 44300 | 4171.76 | 0.87% |
| 2024-03-07 | 9.60 | 9.40 | -0.12 | -1.26% | 9.37 | 9.62 | 40553 | 3850.41 | 0.80% |
| 2024-03-06 | 9.49 | 9.52 | 0.05 | 0.53% | 9.29 | 9.62 | 40703 | 3845.29 | 0.80% |
| 2024-03-05 | 9.59 | 9.47 | -0.13 | -1.35% | 9.41 | 9.69 | 41108 | 3926.92 | 0.81% |
| 2024-03-04 | 9.67 | 9.60 | -0.03 | -0.31% | 9.39 | 9.76 | 41237 | 3941.71 | 0.81% |
| 2024-03-01 | 9.49 | 9.63 | 0.15 | 1.58% | 9.44 | 9.67 | 51507 | 4939.36 | 1.01% |
| 2024-02-29 | 9.11 | 9.48 | 0.35 | 3.83% | 9.06 | 9.49 | 59174 | 5525.76 | 1.16% |
| 2024-02-28 | 9.79 | 9.13 | -0.71 | -7.22% | 9.11 | 9.99 | 87246 | 8356.20 | 1.71% |
| 2024-02-27 | 9.42 | 9.84 | 0.40 | 4.24% | 9.35 | 9.86 | 60311 | 5831.01 | 1.19% |
| 2024-02-26 | 9.31 | 9.44 | 0.14 | 1.51% | 9.25 | 9.68 | 49434 | 4680.45 | 0.97% |
| 2024-02-23 | 9.10 | 9.30 | 0.21 | 2.31% | 9.03 | 9.32 | 48924 | 4492.30 | 0.96% |
| 2024-02-22 | 8.92 | 9.09 | 0.17 | 1.91% | 8.89 | 9.14 | 36197 | 3268.90 | 0.71% |
| 2024-02-21 | 8.79 | 8.92 | 0.12 | 1.36% | 8.62 | 9.14 | 61161 | 5506.49 | 1.20% |
| 2024-02-20 | 8.85 | 8.80 | -0.05 | -0.56% | 8.66 | 8.85 | 41621 | 3644.64 | 0.82% |
| 2024-02-19 | 8.79 | 8.85 | 0.19 | 2.19% | 8.63 | 9.04 | 72667 | 6424.73 | 1.43% |
| 2024-02-08 | 7.90 | 8.66 | 0.75 | 9.48% | 7.88 | 8.70 | 93216 | 7757.87 | 1.83% |
| 2024-02-07 | 7.91 | 7.91 | 0.05 | 0.64% | 7.72 | 8.12 | 83519 | 6621.53 | 1.64% |
| 2024-02-06 | 7.46 | 7.86 | 0.25 | 3.29% | 7.11 | 8.00 | 87366 | 6590.19 | 1.72% |
| 2024-02-05 | 8.37 | 7.61 | -0.84 | -9.94% | 7.61 | 8.37 | 106174 | 8286.72 | 2.09% |
| 2024-02-02 | 9.00 | 8.45 | -0.55 | -6.11% | 8.14 | 9.13 | 68060 | 5864.80 | 1.34% |
| 2024-02-01 | 8.98 | 9.00 | -0.10 | -1.10% | 8.85 | 9.19 | 48511 | 4365.88 | 0.95% |
| 2024-01-31 | 9.51 | 9.10 | -0.59 | -6.09% | 9.07 | 9.61 | 57032 | 5301.90 | 1.12% |
| 2024-01-30 | 9.83 | 9.69 | -0.21 | -2.12% | 9.62 | 9.94 | 36698 | 3603.80 | 0.72% |