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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.80 | 9.87 | 0.05 | 0.51% | 9.80 | 10.06 | 93357 | 9266.54 | 1.25% |
| 2024-05-09 | 9.83 | 9.82 | -0.07 | -0.71% | 9.73 | 9.99 | 94469 | 9309.63 | 1.26% |
| 2024-05-08 | 9.97 | 9.89 | -0.13 | -1.30% | 9.86 | 10.14 | 106749 | 10628.13 | 1.42% |
| 2024-05-07 | 9.80 | 10.02 | 0.25 | 2.56% | 9.73 | 10.05 | 165287 | 16416.17 | 2.20% |
| 2024-05-06 | 9.31 | 9.77 | 0.41 | 4.38% | 9.31 | 9.78 | 142715 | 13764.23 | 1.90% |
| 2024-04-30 | 9.42 | 9.36 | -0.07 | -0.74% | 9.22 | 9.60 | 83863 | 7915.21 | 1.12% |
| 2024-04-29 | 9.27 | 9.43 | 0.06 | 0.64% | 9.17 | 9.45 | 66472 | 6202.60 | 0.89% |
| 2024-04-26 | 9.15 | 9.37 | 0.07 | 0.75% | 9.15 | 9.39 | 53026 | 4935.69 | 0.71% |
| 2024-04-25 | 9.12 | 9.30 | 0.18 | 1.97% | 9.09 | 9.38 | 55639 | 5168.80 | 0.74% |
| 2024-04-24 | 9.03 | 9.12 | 0.10 | 1.11% | 8.92 | 9.17 | 48760 | 4423.15 | 0.65% |
| 2024-04-23 | 9.10 | 9.02 | -0.27 | -2.91% | 9.01 | 9.22 | 66249 | 6010.72 | 0.88% |
| 2024-04-22 | 9.20 | 9.29 | -0.08 | -0.85% | 9.15 | 9.46 | 91149 | 8481.35 | 1.22% |
| 2024-04-19 | 9.00 | 9.37 | 0.14 | 1.52% | 9.00 | 9.55 | 114271 | 10707.00 | 1.52% |
| 2024-04-18 | 9.20 | 9.23 | 0.11 | 1.21% | 9.08 | 9.36 | 81050 | 7456.62 | 1.08% |
| 2024-04-17 | 8.86 | 9.12 | 0.36 | 4.11% | 8.86 | 9.18 | 87830 | 7937.25 | 1.17% |
| 2024-04-16 | 9.08 | 8.76 | -0.32 | -3.52% | 8.76 | 9.40 | 145711 | 13213.79 | 1.94% |
| 2024-04-15 | 9.04 | 9.08 | 0.10 | 1.11% | 8.88 | 9.15 | 84322 | 7633.00 | 1.12% |
| 2024-04-12 | 8.97 | 8.98 | -0.02 | -0.22% | 8.88 | 9.09 | 39258 | 3526.85 | 0.52% |
| 2024-04-11 | 8.87 | 9.00 | 0.13 | 1.47% | 8.80 | 9.08 | 54189 | 4868.20 | 0.72% |
| 2024-04-10 | 8.92 | 8.87 | 0.01 | 0.11% | 8.83 | 9.08 | 54383 | 4860.41 | 0.73% |
| 2024-04-09 | 8.66 | 8.86 | 0.16 | 1.84% | 8.66 | 8.87 | 49753 | 4375.73 | 0.66% |
| 2024-04-08 | 8.69 | 8.70 | -0.12 | -1.36% | 8.68 | 8.85 | 55181 | 4836.05 | 0.74% |
| 2024-04-03 | 8.67 | 8.82 | 0.15 | 1.73% | 8.64 | 8.86 | 53603 | 4702.01 | 0.71% |
| 2024-04-02 | 8.47 | 8.67 | 0.23 | 2.73% | 8.43 | 8.70 | 57217 | 4924.91 | 0.76% |
| 2024-04-01 | 8.20 | 8.44 | 0.24 | 2.93% | 8.19 | 8.45 | 39247 | 3292.13 | 0.52% |
| 2024-03-29 | 8.06 | 8.20 | 0.14 | 1.74% | 8.06 | 8.23 | 32639 | 2662.36 | 0.44% |
| 2024-03-28 | 8.05 | 8.06 | 0.01 | 0.12% | 7.99 | 8.15 | 32905 | 2655.62 | 0.44% |
| 2024-03-27 | 8.19 | 8.05 | -0.14 | -1.71% | 8.03 | 8.25 | 25561 | 2083.94 | 0.34% |
| 2024-03-26 | 8.24 | 8.19 | 0.06 | 0.74% | 8.08 | 8.24 | 28075 | 2289.97 | 0.37% |
| 2024-03-25 | 8.24 | 8.13 | -0.14 | -1.69% | 8.13 | 8.33 | 28512 | 2350.49 | 0.38% |
| 2024-03-22 | 8.40 | 8.27 | -0.12 | -1.43% | 8.24 | 8.41 | 31047 | 2580.24 | 0.41% |
| 2024-03-21 | 8.42 | 8.39 | 0.03 | 0.36% | 8.32 | 8.44 | 26439 | 2216.78 | 0.35% |
| 2024-03-20 | 8.34 | 8.36 | 0.02 | 0.24% | 8.28 | 8.37 | 21499 | 1793.51 | 0.29% |
| 2024-03-19 | 8.32 | 8.34 | -0.01 | -0.12% | 8.31 | 8.39 | 31613 | 2641.64 | 0.42% |
| 2024-03-18 | 8.30 | 8.35 | 0.05 | 0.60% | 8.20 | 8.35 | 41623 | 3445.19 | 0.56% |
| 2024-03-15 | 8.16 | 8.30 | 0.15 | 1.84% | 8.09 | 8.31 | 39223 | 3223.19 | 0.52% |
| 2024-03-14 | 8.14 | 8.15 | -0.04 | -0.49% | 8.10 | 8.26 | 25459 | 2080.46 | 0.34% |
| 2024-03-13 | 8.26 | 8.19 | -0.03 | -0.36% | 8.13 | 8.26 | 26038 | 2128.37 | 0.35% |
| 2024-03-12 | 8.22 | 8.22 | 0.03 | 0.37% | 8.11 | 8.23 | 25946 | 2122.50 | 0.35% |
| 2024-03-11 | 8.05 | 8.19 | 0.10 | 1.24% | 8.05 | 8.19 | 34880 | 2840.55 | 0.47% |
| 2024-03-08 | 8.14 | 8.09 | -0.02 | -0.25% | 8.01 | 8.16 | 29929 | 2415.54 | 0.40% |
| 2024-03-07 | 8.14 | 8.11 | 0.00 | 0.00% | 8.10 | 8.25 | 31296 | 2558.53 | 0.42% |
| 2024-03-06 | 8.03 | 8.11 | 0.01 | 0.12% | 8.03 | 8.19 | 25425 | 2064.50 | 0.34% |
| 2024-03-05 | 8.20 | 8.10 | -0.09 | -1.10% | 8.06 | 8.22 | 34320 | 2788.09 | 0.46% |
| 2024-03-04 | 8.22 | 8.19 | -0.03 | -0.36% | 8.09 | 8.27 | 43572 | 3557.53 | 0.58% |
| 2024-03-01 | 8.15 | 8.22 | 0.06 | 0.74% | 8.14 | 8.29 | 44932 | 3687.31 | 0.60% |
| 2024-02-29 | 7.97 | 8.16 | 0.17 | 2.13% | 7.93 | 8.16 | 41524 | 3364.93 | 0.55% |
| 2024-02-28 | 8.23 | 7.99 | -0.26 | -3.15% | 7.99 | 8.42 | 57976 | 4761.65 | 0.77% |
| 2024-02-27 | 8.18 | 8.25 | 0.06 | 0.73% | 8.07 | 8.25 | 45543 | 3725.23 | 0.61% |
| 2024-02-26 | 8.22 | 8.19 | 0.01 | 0.12% | 8.11 | 8.27 | 44712 | 3662.56 | 0.60% |
| 2024-02-23 | 8.23 | 8.18 | 0.01 | 0.12% | 8.05 | 8.25 | 42436 | 3451.97 | 0.57% |
| 2024-02-22 | 8.24 | 8.17 | 0.03 | 0.37% | 8.10 | 8.27 | 31935 | 2607.14 | 0.43% |
| 2024-02-21 | 8.13 | 8.14 | -0.02 | -0.25% | 8.00 | 8.37 | 45612 | 3749.98 | 0.61% |
| 2024-02-20 | 8.12 | 8.16 | 0.01 | 0.12% | 7.94 | 8.18 | 41050 | 3317.99 | 0.55% |
| 2024-02-19 | 8.12 | 8.15 | 0.18 | 2.26% | 7.97 | 8.45 | 96773 | 7935.90 | 1.29% |
| 2024-02-08 | 7.49 | 7.97 | 0.48 | 6.41% | 7.40 | 8.12 | 86568 | 6830.73 | 1.15% |
| 2024-02-07 | 7.05 | 7.49 | 0.43 | 6.09% | 6.91 | 7.54 | 91181 | 6706.07 | 1.22% |
| 2024-02-06 | 6.71 | 7.06 | 0.28 | 4.13% | 6.52 | 7.18 | 82745 | 5651.78 | 1.10% |
| 2024-02-05 | 7.33 | 6.78 | -0.58 | -7.88% | 6.64 | 7.35 | 84568 | 5805.15 | 1.13% |