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 | 9.69 | 9.80 | 0.11 | 1.14% | 9.68 | 9.92 | 423464 | 41655.49 | 1.17% |
| 2024-05-07 | 9.65 | 9.69 | 0.05 | 0.52% | 9.64 | 9.78 | 271595 | 26330.41 | 0.75% |
| 2024-05-06 | 9.53 | 9.64 | 0.19 | 2.01% | 9.43 | 9.65 | 318157 | 30399.85 | 0.88% |
| 2024-04-30 | 9.40 | 9.45 | 0.02 | 0.21% | 9.40 | 9.59 | 341158 | 32470.77 | 0.95% |
| 2024-04-29 | 9.20 | 9.43 | 0.11 | 1.18% | 9.15 | 9.47 | 388290 | 36219.46 | 1.08% |
| 2024-04-26 | 9.42 | 9.32 | -0.04 | -0.43% | 9.22 | 9.48 | 401765 | 37405.84 | 1.11% |
| 2024-04-25 | 9.16 | 9.36 | 0.18 | 1.96% | 9.15 | 9.45 | 409324 | 38074.24 | 1.13% |
| 2024-04-24 | 9.15 | 9.18 | -0.01 | -0.11% | 8.99 | 9.20 | 474203 | 43117.56 | 1.31% |
| 2024-04-23 | 9.45 | 9.19 | -0.55 | -5.65% | 9.18 | 9.45 | 723697 | 67071.99 | 2.01% |
| 2024-04-22 | 10.12 | 9.74 | -0.41 | -4.04% | 9.68 | 10.25 | 746456 | 74022.94 | 2.07% |
| 2024-04-19 | 10.20 | 10.15 | -0.10 | -0.98% | 10.00 | 10.32 | 944609 | 96285.40 | 2.62% |
| 2024-04-18 | 10.33 | 10.25 | 0.09 | 0.89% | 10.14 | 10.57 | 692296 | 71203.07 | 1.92% |
| 2024-04-17 | 9.97 | 10.16 | 0.15 | 1.50% | 9.91 | 10.17 | 589307 | 59213.95 | 1.63% |
| 2024-04-16 | 10.01 | 10.01 | 0.02 | 0.20% | 9.91 | 10.24 | 754253 | 76163.88 | 2.09% |
| 2024-04-15 | 9.82 | 9.99 | 0.19 | 1.94% | 9.74 | 10.05 | 553873 | 55013.61 | 1.54% |
| 2024-04-12 | 9.78 | 9.80 | -0.01 | -0.10% | 9.71 | 9.89 | 387797 | 38023.11 | 1.07% |
| 2024-04-11 | 9.63 | 9.81 | 0.15 | 1.55% | 9.52 | 9.95 | 654863 | 64174.62 | 1.82% |
| 2024-04-10 | 9.72 | 9.66 | -0.08 | -0.82% | 9.63 | 9.86 | 555269 | 54097.15 | 1.54% |
| 2024-04-09 | 9.56 | 9.74 | 0.12 | 1.25% | 9.52 | 9.75 | 463455 | 44677.56 | 1.28% |
| 2024-04-08 | 9.61 | 9.62 | -0.06 | -0.62% | 9.52 | 9.87 | 670453 | 65110.41 | 1.86% |
| 2024-04-03 | 9.24 | 9.68 | 0.52 | 5.68% | 9.22 | 9.70 | 850182 | 80755.71 | 2.36% |
| 2024-04-02 | 9.19 | 9.16 | -0.08 | -0.87% | 9.13 | 9.33 | 468875 | 43219.60 | 1.30% |
| 2024-04-01 | 9.16 | 9.24 | -0.14 | -1.49% | 8.94 | 9.24 | 485132 | 44312.32 | 1.34% |
| 2024-03-29 | 9.13 | 9.38 | 0.20 | 2.18% | 9.12 | 9.38 | 357127 | 33008.20 | 0.99% |
| 2024-03-28 | 9.22 | 9.18 | -0.02 | -0.22% | 9.11 | 9.29 | 294837 | 27108.97 | 0.82% |
| 2024-03-27 | 9.30 | 9.20 | -0.10 | -1.08% | 9.20 | 9.40 | 266647 | 24826.81 | 0.74% |
| 2024-03-26 | 9.50 | 9.30 | -0.17 | -1.80% | 9.20 | 9.61 | 558596 | 52107.69 | 1.55% |
| 2024-03-25 | 9.66 | 9.47 | -0.28 | -2.87% | 9.46 | 9.80 | 481497 | 46384.59 | 1.33% |
| 2024-03-22 | 9.72 | 9.75 | 0.03 | 0.31% | 9.63 | 9.82 | 306750 | 29820.13 | 0.85% |
| 2024-03-21 | 9.70 | 9.72 | -0.04 | -0.41% | 9.58 | 9.80 | 313425 | 30408.76 | 0.87% |
| 2024-03-20 | 9.76 | 9.76 | -0.03 | -0.31% | 9.67 | 9.84 | 336708 | 32822.54 | 0.93% |
| 2024-03-19 | 9.71 | 9.79 | 0.05 | 0.51% | 9.71 | 9.98 | 471448 | 46488.72 | 1.31% |
| 2024-03-18 | 9.80 | 9.74 | -0.14 | -1.42% | 9.63 | 9.80 | 479722 | 46583.75 | 1.33% |
| 2024-03-15 | 10.10 | 9.88 | -0.22 | -2.18% | 9.71 | 10.10 | 684719 | 67370.16 | 1.90% |
| 2024-03-14 | 10.05 | 10.10 | 0.05 | 0.50% | 9.98 | 10.16 | 455072 | 45854.45 | 1.26% |
| 2024-03-13 | 9.98 | 10.05 | 0.06 | 0.60% | 9.88 | 10.08 | 413924 | 41366.16 | 1.15% |
| 2024-03-12 | 10.25 | 9.99 | -0.29 | -2.82% | 9.94 | 10.25 | 738061 | 74259.83 | 2.05% |
| 2024-03-11 | 10.55 | 10.28 | -0.27 | -2.56% | 10.12 | 10.56 | 839754 | 86231.99 | 2.33% |
| 2024-03-08 | 10.81 | 10.55 | -0.25 | -2.31% | 10.43 | 10.85 | 1000676 | 105703.75 | 2.77% |
| 2024-03-07 | 10.66 | 10.80 | 0.16 | 1.50% | 10.66 | 10.97 | 669509 | 72477.42 | 1.86% |
| 2024-03-06 | 10.51 | 10.64 | 0.12 | 1.14% | 10.45 | 10.77 | 604056 | 64254.90 | 1.67% |
| 2024-03-05 | 10.55 | 10.52 | -0.09 | -0.85% | 10.39 | 10.67 | 581705 | 61072.55 | 1.61% |
| 2024-03-04 | 10.32 | 10.61 | 0.28 | 2.71% | 10.26 | 10.63 | 765672 | 80254.70 | 2.12% |
| 2024-03-01 | 10.09 | 10.33 | 0.21 | 2.08% | 10.08 | 10.40 | 509214 | 52345.59 | 1.41% |
| 2024-02-29 | 10.04 | 10.12 | 0.07 | 0.70% | 9.95 | 10.16 | 449973 | 45359.05 | 1.25% |
| 2024-02-28 | 10.25 | 10.05 | -0.19 | -1.86% | 10.02 | 10.26 | 668353 | 67736.14 | 1.85% |
| 2024-02-27 | 10.12 | 10.24 | 0.06 | 0.59% | 10.07 | 10.35 | 392659 | 40069.87 | 1.09% |
| 2024-02-26 | 10.40 | 10.18 | -0.28 | -2.68% | 10.13 | 10.51 | 608522 | 62763.04 | 1.69% |
| 2024-02-23 | 10.75 | 10.46 | -0.31 | -2.88% | 10.39 | 10.90 | 925106 | 97646.47 | 2.56% |
| 2024-02-22 | 10.20 | 10.77 | 0.42 | 4.06% | 10.09 | 10.78 | 1422536 | 148805.84 | 3.94% |
| 2024-02-21 | 10.55 | 10.35 | -0.27 | -2.54% | 10.33 | 10.84 | 887669 | 93289.53 | 2.46% |
| 2024-02-20 | 10.33 | 10.62 | 0.29 | 2.81% | 10.21 | 10.71 | 634438 | 66468.13 | 1.76% |
| 2024-02-19 | 9.93 | 10.33 | 0.42 | 4.24% | 9.72 | 10.38 | 678290 | 68570.41 | 1.88% |
| 2024-02-08 | 9.91 | 9.91 | -0.01 | -0.10% | 9.87 | 10.19 | 540873 | 54342.99 | 1.50% |
| 2024-02-07 | 9.58 | 9.92 | 0.35 | 3.66% | 9.47 | 9.93 | 722279 | 70075.66 | 2.00% |
| 2024-02-06 | 9.27 | 9.57 | 0.27 | 2.90% | 9.05 | 9.68 | 522387 | 48964.03 | 1.45% |
| 2024-02-05 | 9.44 | 9.30 | -0.09 | -0.96% | 9.06 | 9.57 | 493625 | 46055.22 | 1.37% |
| 2024-02-02 | 9.52 | 9.39 | -0.11 | -1.16% | 9.17 | 9.64 | 324218 | 30628.64 | 0.90% |
| 2024-02-01 | 9.66 | 9.50 | -0.17 | -1.76% | 9.46 | 9.74 | 302195 | 28926.75 | 0.84% |
| 2024-01-31 | 9.72 | 9.67 | -0.05 | -0.51% | 9.60 | 9.95 | 322985 | 31590.62 | 0.90% |
| 2024-01-30 | 9.96 | 9.72 | -0.25 | -2.51% | 9.71 | 9.96 | 309776 | 30472.91 | 0.86% |