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 | 9.78 | 10.01 | 0.22 | 2.25% | 9.76 | 10.04 | 117138 | 11648.22 | 0.46% |
| 2024-05-08 | 9.85 | 9.79 | -0.04 | -0.41% | 9.77 | 9.90 | 118584 | 11650.98 | 0.46% |
| 2024-05-07 | 10.07 | 9.83 | -0.25 | -2.48% | 9.82 | 10.09 | 190463 | 18896.65 | 0.74% |
| 2024-05-06 | 10.04 | 10.08 | 0.09 | 0.90% | 9.88 | 10.11 | 197070 | 19753.18 | 0.77% |
| 2024-04-30 | 9.87 | 9.99 | 0.12 | 1.22% | 9.87 | 10.12 | 188948 | 18901.67 | 0.74% |
| 2024-04-29 | 9.76 | 9.87 | 0.07 | 0.71% | 9.55 | 9.92 | 245526 | 23890.37 | 0.96% |
| 2024-04-26 | 9.72 | 9.80 | 0.13 | 1.34% | 9.60 | 9.87 | 193578 | 18854.92 | 0.76% |
| 2024-04-25 | 9.78 | 9.67 | -0.28 | -2.81% | 9.62 | 9.83 | 188135 | 18268.20 | 0.73% |
| 2024-04-24 | 9.74 | 9.95 | 0.22 | 2.26% | 9.74 | 10.01 | 217550 | 21564.74 | 0.85% |
| 2024-04-23 | 10.01 | 9.73 | -0.32 | -3.18% | 9.68 | 10.07 | 276415 | 27103.47 | 1.08% |
| 2024-04-22 | 10.18 | 10.05 | -0.21 | -2.05% | 10.00 | 10.37 | 223199 | 22655.59 | 0.87% |
| 2024-04-19 | 10.13 | 10.26 | 0.06 | 0.59% | 10.11 | 10.37 | 281266 | 28847.70 | 1.10% |
| 2024-04-18 | 10.30 | 10.20 | -0.36 | -3.41% | 10.01 | 10.44 | 474307 | 48214.59 | 1.85% |
| 2024-04-17 | 10.48 | 10.56 | 0.06 | 0.57% | 10.30 | 10.58 | 148756 | 15551.67 | 0.58% |
| 2024-04-16 | 10.61 | 10.50 | -0.15 | -1.41% | 10.49 | 10.74 | 178847 | 19005.81 | 0.70% |
| 2024-04-15 | 10.44 | 10.65 | 0.26 | 2.50% | 10.33 | 10.70 | 190423 | 20077.04 | 0.74% |
| 2024-04-12 | 10.49 | 10.39 | -0.08 | -0.76% | 10.30 | 10.53 | 141723 | 14787.49 | 0.55% |
| 2024-04-11 | 10.30 | 10.47 | 0.17 | 1.65% | 10.23 | 10.54 | 156208 | 16289.35 | 0.61% |
| 2024-04-10 | 10.30 | 10.30 | -0.03 | -0.29% | 10.20 | 10.44 | 134223 | 13865.59 | 0.52% |
| 2024-04-09 | 10.50 | 10.33 | -0.16 | -1.53% | 10.28 | 10.53 | 130353 | 13519.28 | 0.51% |
| 2024-04-08 | 10.39 | 10.49 | 0.03 | 0.29% | 10.32 | 10.59 | 118490 | 12415.73 | 0.46% |
| 2024-04-03 | 10.54 | 10.46 | -0.09 | -0.85% | 10.36 | 10.56 | 129354 | 13489.68 | 0.51% |
| 2024-04-02 | 10.46 | 10.55 | 0.07 | 0.67% | 10.44 | 10.60 | 198614 | 20868.18 | 0.78% |
| 2024-04-01 | 10.53 | 10.48 | -0.05 | -0.47% | 10.33 | 10.55 | 209986 | 21958.63 | 0.83% |
| 2024-03-29 | 10.22 | 10.53 | 0.29 | 2.83% | 10.18 | 10.56 | 165017 | 17155.59 | 0.65% |
| 2024-03-28 | 10.12 | 10.24 | 0.08 | 0.79% | 10.03 | 10.28 | 132311 | 13465.24 | 0.52% |
| 2024-03-27 | 10.15 | 10.16 | 0.05 | 0.49% | 10.08 | 10.30 | 181968 | 18522.81 | 0.72% |
| 2024-03-26 | 10.12 | 10.11 | -0.05 | -0.49% | 9.98 | 10.18 | 176845 | 17797.31 | 0.70% |
| 2024-03-25 | 9.72 | 10.16 | 0.43 | 4.42% | 9.68 | 10.35 | 379762 | 38366.46 | 1.49% |
| 2024-03-22 | 9.74 | 9.73 | 0.00 | 0.00% | 9.66 | 9.81 | 123607 | 12028.56 | 0.49% |
| 2024-03-21 | 9.75 | 9.73 | -0.02 | -0.21% | 9.64 | 9.79 | 107410 | 10435.30 | 0.42% |
| 2024-03-20 | 9.77 | 9.75 | -0.05 | -0.51% | 9.63 | 9.87 | 80694 | 7875.98 | 0.32% |
| 2024-03-19 | 9.96 | 9.80 | -0.16 | -1.61% | 9.73 | 10.02 | 153232 | 15091.05 | 0.60% |
| 2024-03-18 | 9.84 | 9.96 | 0.09 | 0.91% | 9.68 | 10.06 | 214575 | 21212.30 | 0.84% |
| 2024-03-15 | 9.77 | 9.87 | 0.12 | 1.23% | 9.66 | 9.90 | 231858 | 22756.34 | 0.91% |
| 2024-03-14 | 9.46 | 9.75 | 0.14 | 1.46% | 9.37 | 9.80 | 254946 | 24456.18 | 1.00% |
| 2024-03-13 | 9.44 | 9.61 | 0.17 | 1.80% | 9.41 | 9.71 | 227583 | 21766.55 | 0.90% |
| 2024-03-12 | 9.79 | 9.44 | -0.36 | -3.67% | 9.38 | 9.81 | 243420 | 23159.13 | 0.96% |
| 2024-03-11 | 9.86 | 9.80 | -0.03 | -0.31% | 9.65 | 10.01 | 211701 | 20707.80 | 0.83% |
| 2024-03-08 | 9.71 | 9.83 | 0.12 | 1.24% | 9.66 | 9.93 | 219178 | 21499.32 | 0.86% |
| 2024-03-07 | 9.63 | 9.71 | 0.06 | 0.62% | 9.58 | 9.78 | 210634 | 20417.81 | 0.83% |
| 2024-03-06 | 9.63 | 9.65 | 0.02 | 0.21% | 9.62 | 9.79 | 210419 | 20431.52 | 0.83% |
| 2024-03-05 | 9.48 | 9.63 | 0.15 | 1.58% | 9.40 | 9.78 | 245405 | 23645.47 | 0.97% |
| 2024-03-04 | 9.15 | 9.48 | 0.30 | 3.27% | 9.11 | 9.49 | 241237 | 22547.57 | 0.95% |
| 2024-03-01 | 9.18 | 9.18 | -0.01 | -0.11% | 9.15 | 9.37 | 193556 | 17907.03 | 0.76% |
| 2024-02-29 | 9.00 | 9.19 | 0.17 | 1.88% | 8.95 | 9.20 | 204521 | 18599.51 | 0.80% |
| 2024-02-28 | 8.95 | 9.02 | 0.07 | 0.78% | 8.90 | 9.17 | 266722 | 24131.44 | 1.05% |
| 2024-02-27 | 8.94 | 8.95 | 0.09 | 1.02% | 8.85 | 8.99 | 176501 | 15744.09 | 0.69% |
| 2024-02-26 | 9.12 | 8.86 | -0.31 | -3.38% | 8.83 | 9.18 | 285378 | 25532.07 | 1.12% |
| 2024-02-23 | 9.17 | 9.17 | 0.01 | 0.11% | 9.08 | 9.29 | 167251 | 15338.15 | 0.66% |
| 2024-02-22 | 8.89 | 9.16 | 0.25 | 2.81% | 8.86 | 9.18 | 219800 | 19950.86 | 0.87% |
| 2024-02-21 | 8.88 | 8.91 | 0.00 | 0.00% | 8.88 | 9.25 | 362873 | 32837.79 | 1.43% |
| 2024-02-20 | 8.68 | 8.91 | 0.24 | 2.77% | 8.61 | 8.92 | 258083 | 22747.67 | 1.02% |
| 2024-02-19 | 8.53 | 8.67 | 0.16 | 1.88% | 8.48 | 8.71 | 234570 | 20223.02 | 0.92% |
| 2024-02-08 | 8.59 | 8.51 | -0.06 | -0.70% | 8.45 | 8.73 | 322556 | 27596.76 | 1.27% |
| 2024-02-07 | 8.36 | 8.57 | 0.21 | 2.51% | 8.31 | 8.59 | 300419 | 25545.00 | 1.18% |
| 2024-02-06 | 8.02 | 8.36 | 0.28 | 3.47% | 8.01 | 8.48 | 259559 | 21481.80 | 1.02% |
| 2024-02-05 | 8.09 | 8.08 | -0.04 | -0.49% | 7.85 | 8.24 | 331148 | 26656.49 | 1.30% |
| 2024-02-02 | 8.21 | 8.12 | -0.09 | -1.10% | 7.96 | 8.35 | 218387 | 17901.50 | 0.86% |
| 2024-02-01 | 8.28 | 8.21 | -0.08 | -0.97% | 8.17 | 8.41 | 146612 | 12130.64 | 0.58% |
| 2024-01-31 | 8.39 | 8.29 | -0.15 | -1.78% | 8.25 | 8.49 | 212509 | 17739.47 | 0.84% |
| 2024-01-30 | 8.50 | 8.44 | -0.08 | -0.94% | 8.40 | 8.62 | 168671 | 14380.99 | 0.66% |