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 | 9.52 | 9.44 | -0.20 | -2.07% | 9.33 | 9.69 | 126366 | 11951.82 | 2.71% |
| 2024-05-09 | 9.03 | 9.64 | 0.51 | 5.59% | 8.99 | 9.85 | 232578 | 21923.71 | 4.98% |
| 2024-05-08 | 9.22 | 9.13 | -0.22 | -2.35% | 9.02 | 9.28 | 137709 | 12582.09 | 2.95% |
| 2024-05-07 | 8.85 | 9.35 | 0.58 | 6.61% | 8.81 | 9.45 | 282757 | 26033.10 | 6.05% |
| 2024-05-06 | 8.70 | 8.77 | 0.19 | 2.21% | 8.58 | 8.77 | 131114 | 11363.14 | 2.81% |
| 2024-04-30 | 8.76 | 8.58 | -0.23 | -2.61% | 8.57 | 8.89 | 186523 | 16294.59 | 3.99% |
| 2024-04-29 | 8.70 | 8.81 | 0.06 | 0.69% | 8.65 | 8.85 | 214040 | 18732.47 | 4.58% |
| 2024-04-26 | 8.75 | 8.75 | -0.09 | -1.02% | 8.74 | 8.95 | 260105 | 22952.75 | 5.57% |
| 2024-04-25 | 9.19 | 8.84 | -0.65 | -6.85% | 8.70 | 9.24 | 399825 | 35592.42 | 8.56% |
| 2024-04-24 | 9.79 | 9.49 | 0.23 | 2.48% | 9.36 | 10.19 | 541345 | 53069.99 | 11.59% |
| 2024-04-23 | 8.58 | 9.26 | 0.84 | 9.98% | 8.55 | 9.26 | 243522 | 21799.32 | 5.21% |
| 2024-04-22 | 7.70 | 8.42 | 0.77 | 10.07% | 7.53 | 8.42 | 80660 | 6645.34 | 1.73% |
| 2024-04-19 | 7.64 | 7.65 | -0.02 | -0.26% | 7.55 | 7.72 | 33202 | 2532.75 | 0.71% |
| 2024-04-18 | 7.62 | 7.67 | 0.07 | 0.92% | 7.48 | 7.82 | 54759 | 4199.76 | 1.17% |
| 2024-04-17 | 7.18 | 7.60 | 0.47 | 6.59% | 7.18 | 7.60 | 57718 | 4304.76 | 1.24% |
| 2024-04-16 | 7.71 | 7.13 | -0.62 | -8.00% | 7.10 | 7.72 | 87882 | 6385.69 | 1.88% |
| 2024-04-15 | 8.14 | 7.75 | -0.34 | -4.20% | 7.64 | 8.18 | 69065 | 5420.13 | 1.48% |
| 2024-04-12 | 8.18 | 8.09 | -0.09 | -1.10% | 8.06 | 8.27 | 35917 | 2924.35 | 0.77% |
| 2024-04-11 | 8.14 | 8.18 | 0.00 | 0.00% | 8.07 | 8.30 | 33334 | 2739.47 | 0.71% |
| 2024-04-10 | 8.39 | 8.18 | -0.21 | -2.50% | 8.07 | 8.39 | 53557 | 4376.13 | 1.15% |
| 2024-04-09 | 8.35 | 8.39 | 0.04 | 0.48% | 8.30 | 8.50 | 45253 | 3786.32 | 0.97% |
| 2024-04-08 | 8.59 | 8.35 | -0.23 | -2.68% | 8.34 | 8.62 | 53934 | 4545.35 | 1.15% |
| 2024-04-03 | 8.74 | 8.58 | -0.21 | -2.39% | 8.45 | 8.82 | 59570 | 5111.77 | 1.28% |
| 2024-04-02 | 8.94 | 8.79 | -0.15 | -1.68% | 8.73 | 8.99 | 60212 | 5311.08 | 1.29% |
| 2024-04-01 | 8.94 | 8.94 | 0.02 | 0.22% | 8.85 | 9.01 | 50439 | 4503.36 | 1.08% |
| 2024-03-29 | 8.73 | 8.92 | 0.18 | 2.06% | 8.68 | 8.94 | 45991 | 4050.41 | 0.98% |
| 2024-03-28 | 8.42 | 8.74 | 0.32 | 3.80% | 8.40 | 8.83 | 64868 | 5609.83 | 1.39% |
| 2024-03-27 | 8.88 | 8.42 | -0.46 | -5.18% | 8.38 | 8.93 | 68204 | 5872.45 | 1.46% |
| 2024-03-26 | 8.94 | 8.88 | -0.13 | -1.44% | 8.70 | 9.12 | 48289 | 4301.35 | 1.03% |
| 2024-03-25 | 9.36 | 9.01 | -0.30 | -3.22% | 8.99 | 9.42 | 56522 | 5194.74 | 1.21% |
| 2024-03-22 | 9.39 | 9.31 | -0.15 | -1.59% | 9.16 | 9.48 | 52365 | 4866.02 | 1.12% |
| 2024-03-21 | 9.28 | 9.46 | 0.18 | 1.94% | 9.25 | 9.52 | 59486 | 5596.31 | 1.27% |
| 2024-03-20 | 9.15 | 9.28 | 0.13 | 1.42% | 9.15 | 9.33 | 49349 | 4568.43 | 1.06% |
| 2024-03-19 | 9.22 | 9.15 | -0.01 | -0.11% | 9.10 | 9.22 | 52424 | 4805.08 | 1.12% |
| 2024-03-18 | 9.06 | 9.16 | 0.12 | 1.33% | 9.01 | 9.21 | 58442 | 5319.95 | 1.25% |
| 2024-03-15 | 8.81 | 9.04 | 0.20 | 2.26% | 8.77 | 9.04 | 45110 | 4016.45 | 0.97% |
| 2024-03-14 | 8.89 | 8.84 | -0.07 | -0.79% | 8.72 | 8.98 | 58780 | 5207.01 | 1.26% |
| 2024-03-13 | 8.86 | 8.91 | 0.02 | 0.22% | 8.80 | 9.05 | 69582 | 6220.66 | 1.49% |
| 2024-03-12 | 8.75 | 8.89 | 0.13 | 1.48% | 8.71 | 8.89 | 47763 | 4212.76 | 1.02% |
| 2024-03-11 | 8.60 | 8.76 | 0.16 | 1.86% | 8.55 | 8.79 | 45172 | 3928.88 | 0.97% |
| 2024-03-08 | 8.59 | 8.60 | 0.03 | 0.35% | 8.44 | 8.67 | 26494 | 2262.17 | 0.57% |
| 2024-03-07 | 8.69 | 8.57 | -0.06 | -0.70% | 8.53 | 8.82 | 46733 | 4049.58 | 1.00% |
| 2024-03-06 | 8.60 | 8.63 | 0.01 | 0.12% | 8.46 | 8.71 | 38025 | 3265.38 | 0.81% |
| 2024-03-05 | 8.75 | 8.62 | -0.16 | -1.82% | 8.61 | 8.88 | 48186 | 4207.22 | 1.03% |
| 2024-03-04 | 8.85 | 8.78 | -0.07 | -0.79% | 8.63 | 8.90 | 50379 | 4413.29 | 1.08% |
| 2024-03-01 | 8.66 | 8.85 | 0.19 | 2.19% | 8.62 | 8.88 | 58230 | 5102.08 | 1.25% |
| 2024-02-29 | 8.10 | 8.66 | 0.42 | 5.10% | 8.06 | 8.66 | 72287 | 6143.07 | 1.55% |
| 2024-02-28 | 9.01 | 8.24 | -0.77 | -8.55% | 8.21 | 9.20 | 110387 | 9659.21 | 2.36% |
| 2024-02-27 | 8.67 | 9.01 | 0.36 | 4.16% | 8.62 | 9.03 | 59599 | 5257.35 | 1.28% |
| 2024-02-26 | 8.68 | 8.65 | 0.09 | 1.05% | 8.59 | 8.81 | 61293 | 5320.56 | 1.31% |
| 2024-02-23 | 8.22 | 8.56 | 0.38 | 4.65% | 8.22 | 8.59 | 74117 | 6217.77 | 1.59% |
| 2024-02-22 | 8.01 | 8.18 | 0.13 | 1.61% | 7.96 | 8.23 | 48054 | 3909.96 | 1.03% |
| 2024-02-21 | 7.96 | 8.05 | 0.09 | 1.13% | 7.86 | 8.28 | 73109 | 5956.41 | 1.57% |
| 2024-02-20 | 7.82 | 7.96 | 0.17 | 2.18% | 7.67 | 8.01 | 62647 | 4945.74 | 1.34% |
| 2024-02-19 | 7.67 | 7.79 | 0.12 | 1.56% | 7.65 | 7.96 | 78811 | 6156.51 | 1.69% |
| 2024-02-08 | 7.00 | 7.67 | 0.70 | 10.04% | 6.90 | 7.67 | 108350 | 7921.23 | 2.32% |
| 2024-02-07 | 7.07 | 6.97 | -0.09 | -1.27% | 6.79 | 7.33 | 112052 | 7889.72 | 2.40% |
| 2024-02-06 | 6.41 | 7.06 | -0.05 | -0.70% | 6.41 | 7.29 | 115879 | 7805.50 | 2.48% |
| 2024-02-05 | 7.79 | 7.11 | -0.79 | -10.00% | 7.11 | 7.80 | 96942 | 6968.87 | 2.08% |
| 2024-02-02 | 8.48 | 7.90 | -0.52 | -6.18% | 7.61 | 8.65 | 74382 | 6007.15 | 1.59% |