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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 9.67 | 9.58 | -0.07 | -0.73% | 9.52 | 9.75 | 63396 | 6090.81 | 1.45% |
| 2024-05-06 | 9.62 | 9.65 | 0.11 | 1.15% | 9.56 | 9.75 | 71976 | 6933.64 | 1.64% |
| 2024-04-30 | 9.66 | 9.54 | -0.16 | -1.65% | 9.40 | 9.73 | 78533 | 7514.70 | 1.79% |
| 2024-04-29 | 9.45 | 9.70 | 0.02 | 0.21% | 9.31 | 9.72 | 102979 | 9871.25 | 2.35% |
| 2024-04-26 | 9.44 | 9.68 | 0.22 | 2.33% | 9.43 | 9.69 | 75323 | 7234.64 | 1.72% |
| 2024-04-25 | 9.56 | 9.46 | -0.15 | -1.56% | 9.42 | 9.63 | 58138 | 5538.43 | 1.33% |
| 2024-04-24 | 9.33 | 9.61 | 0.27 | 2.89% | 9.25 | 9.62 | 85166 | 8071.32 | 1.94% |
| 2024-04-23 | 9.15 | 9.34 | 0.25 | 2.75% | 9.13 | 9.54 | 86948 | 8157.33 | 1.98% |
| 2024-04-22 | 9.24 | 9.09 | -0.14 | -1.52% | 8.91 | 9.29 | 59183 | 5387.19 | 1.35% |
| 2024-04-19 | 9.38 | 9.23 | -0.21 | -2.22% | 9.10 | 9.46 | 82398 | 7647.45 | 1.88% |
| 2024-04-18 | 9.58 | 9.44 | -0.17 | -1.77% | 9.37 | 9.68 | 73016 | 6965.04 | 1.66% |
| 2024-04-17 | 9.15 | 9.61 | 0.63 | 7.02% | 9.14 | 9.63 | 111652 | 10585.56 | 2.55% |
| 2024-04-16 | 9.79 | 8.98 | -0.75 | -7.71% | 8.96 | 9.85 | 134103 | 12416.20 | 3.06% |
| 2024-04-15 | 9.90 | 9.73 | -0.27 | -2.70% | 9.49 | 9.99 | 111897 | 10894.98 | 2.55% |
| 2024-04-12 | 10.18 | 10.00 | -0.14 | -1.38% | 9.98 | 10.18 | 58662 | 5900.14 | 1.34% |
| 2024-04-11 | 9.93 | 10.14 | 0.09 | 0.90% | 9.91 | 10.25 | 70239 | 7124.98 | 1.60% |
| 2024-04-10 | 10.30 | 10.05 | -0.29 | -2.80% | 9.89 | 10.31 | 107786 | 10814.83 | 2.46% |
| 2024-04-09 | 10.28 | 10.34 | 0.05 | 0.49% | 10.10 | 10.36 | 66120 | 6775.24 | 1.51% |
| 2024-04-08 | 10.25 | 10.29 | -0.11 | -1.06% | 10.16 | 10.60 | 90603 | 9405.11 | 2.07% |
| 2024-04-03 | 10.88 | 10.40 | -0.48 | -4.41% | 10.40 | 10.88 | 122191 | 12869.39 | 2.79% |
| 2024-04-02 | 11.18 | 10.88 | -0.24 | -2.16% | 10.81 | 11.40 | 132347 | 14697.19 | 3.02% |
| 2024-04-01 | 11.00 | 11.12 | 0.17 | 1.55% | 10.97 | 11.18 | 103620 | 11470.87 | 2.36% |
| 2024-03-29 | 11.16 | 10.95 | -0.15 | -1.35% | 10.71 | 11.18 | 121841 | 13259.06 | 2.78% |
| 2024-03-28 | 10.74 | 11.10 | 0.36 | 3.35% | 10.70 | 11.27 | 144117 | 15938.21 | 3.29% |
| 2024-03-27 | 11.40 | 10.74 | -0.72 | -6.28% | 10.74 | 11.55 | 175737 | 19445.45 | 4.01% |
| 2024-03-26 | 11.86 | 11.46 | -0.53 | -4.42% | 11.31 | 11.99 | 216733 | 25153.36 | 4.94% |
| 2024-03-25 | 12.12 | 11.99 | -0.27 | -2.20% | 11.77 | 12.43 | 327317 | 39533.60 | 7.46% |
| 2024-03-22 | 11.78 | 12.26 | 0.40 | 3.37% | 11.50 | 12.40 | 441768 | 53198.70 | 10.07% |
| 2024-03-21 | 11.99 | 11.86 | -0.06 | -0.50% | 11.72 | 12.12 | 295868 | 35265.60 | 6.75% |
| 2024-03-20 | 11.42 | 11.92 | 0.45 | 3.92% | 11.39 | 11.95 | 300115 | 35393.84 | 6.84% |
| 2024-03-19 | 11.61 | 11.47 | -0.23 | -1.97% | 11.45 | 11.80 | 211085 | 24525.77 | 4.81% |
| 2024-03-18 | 11.38 | 11.70 | 0.24 | 2.09% | 11.30 | 11.80 | 217600 | 25220.39 | 4.96% |
| 2024-03-15 | 11.40 | 11.46 | 0.02 | 0.17% | 11.13 | 11.46 | 172012 | 19428.97 | 3.92% |
| 2024-03-14 | 11.70 | 11.44 | -0.31 | -2.64% | 11.24 | 11.79 | 271366 | 31158.46 | 6.19% |
| 2024-03-13 | 11.66 | 11.75 | 0.17 | 1.47% | 11.47 | 11.93 | 350633 | 41212.14 | 7.99% |
| 2024-03-12 | 11.80 | 11.58 | -0.24 | -2.03% | 11.42 | 11.86 | 252891 | 29385.16 | 5.77% |
| 2024-03-11 | 11.69 | 11.82 | -0.09 | -0.76% | 11.53 | 11.83 | 257302 | 30144.35 | 5.87% |
| 2024-03-08 | 12.07 | 11.91 | -0.40 | -3.25% | 11.60 | 12.17 | 301720 | 35724.32 | 6.88% |
| 2024-03-07 | 12.15 | 12.31 | 0.08 | 0.65% | 11.92 | 12.70 | 399588 | 49386.80 | 9.11% |
| 2024-03-06 | 12.30 | 12.23 | -0.35 | -2.78% | 12.18 | 12.70 | 371350 | 45959.46 | 8.47% |
| 2024-03-05 | 11.93 | 12.58 | 0.57 | 4.75% | 11.79 | 12.58 | 523135 | 64196.36 | 11.93% |
| 2024-03-04 | 12.05 | 12.01 | -0.10 | -0.83% | 11.50 | 12.25 | 403761 | 47929.29 | 9.20% |
| 2024-03-01 | 12.34 | 12.11 | 0.21 | 1.76% | 11.89 | 12.70 | 607036 | 74216.45 | 13.84% |
| 2024-02-29 | 10.50 | 11.90 | 1.08 | 9.98% | 10.50 | 11.90 | 273696 | 31928.55 | 6.24% |
| 2024-02-28 | 12.01 | 10.82 | -1.07 | -9.00% | 10.70 | 13.08 | 640768 | 77472.98 | 14.61% |
| 2024-02-27 | 11.30 | 11.89 | 0.21 | 1.80% | 11.19 | 11.89 | 423354 | 48915.08 | 9.65% |
| 2024-02-26 | 12.00 | 11.68 | -0.21 | -1.77% | 11.38 | 12.00 | 583167 | 68020.91 | 13.29% |
| 2024-02-23 | 10.81 | 11.89 | 1.08 | 9.99% | 10.81 | 11.89 | 544308 | 63584.70 | 12.41% |
| 2024-02-22 | 10.91 | 10.81 | 0.68 | 6.71% | 10.38 | 11.14 | 493054 | 53327.80 | 11.24% |
| 2024-02-21 | 9.88 | 10.13 | 0.13 | 1.30% | 9.72 | 10.14 | 349862 | 34693.27 | 7.98% |
| 2024-02-20 | 9.60 | 10.00 | 0.50 | 5.26% | 9.37 | 10.40 | 473266 | 47079.84 | 10.79% |
| 2024-02-19 | 9.00 | 9.50 | 0.86 | 9.95% | 8.88 | 9.50 | 164040 | 15109.15 | 3.74% |
| 2024-02-08 | 8.01 | 8.64 | 0.54 | 6.67% | 7.91 | 8.65 | 277426 | 22999.09 | 6.32% |
| 2024-02-07 | 8.70 | 8.10 | -0.61 | -7.00% | 7.84 | 8.70 | 344048 | 28317.86 | 7.84% |
| 2024-02-06 | 8.80 | 8.71 | -0.97 | -10.02% | 8.71 | 9.49 | 445315 | 39401.90 | 10.15% |
| 2024-02-05 | 10.56 | 9.68 | -1.07 | -9.95% | 9.68 | 10.84 | 271624 | 27190.28 | 6.19% |
| 2024-02-02 | 10.53 | 10.75 | 0.29 | 2.77% | 10.40 | 11.30 | 523170 | 56822.46 | 11.93% |
| 2024-02-01 | 10.36 | 10.46 | -0.41 | -3.77% | 9.96 | 10.66 | 420222 | 43554.91 | 9.58% |
| 2024-01-31 | 9.46 | 10.87 | 0.99 | 10.02% | 9.40 | 10.87 | 482827 | 49523.44 | 11.01% |
| 2024-01-30 | 10.15 | 9.88 | -0.74 | -6.97% | 9.85 | 10.48 | 350480 | 35554.31 | 7.99% |
| 2024-01-29 | 11.63 | 10.62 | -0.46 | -4.15% | 10.56 | 11.63 | 598315 | 66640.88 | 13.64% |