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 | 9.95 | 10.11 | 0.19 | 1.92% | 9.94 | 10.13 | 23057 | 2310.45 | 0.88% |
| 2024-05-08 | 9.94 | 9.92 | -0.01 | -0.10% | 9.85 | 9.96 | 19368 | 1919.36 | 0.74% |
| 2024-05-07 | 9.89 | 9.93 | 0.03 | 0.30% | 9.78 | 9.96 | 24042 | 2377.04 | 0.92% |
| 2024-05-06 | 10.05 | 9.90 | 0.00 | 0.00% | 9.85 | 10.08 | 28118 | 2796.75 | 1.07% |
| 2024-04-30 | 9.79 | 9.90 | 0.11 | 1.12% | 9.71 | 9.97 | 25764 | 2534.19 | 0.98% |
| 2024-04-29 | 9.43 | 9.79 | 0.36 | 3.82% | 9.38 | 9.79 | 26181 | 2530.73 | 1.00% |
| 2024-04-26 | 9.25 | 9.43 | 0.13 | 1.40% | 9.25 | 9.44 | 20358 | 1904.89 | 0.78% |
| 2024-04-25 | 9.21 | 9.30 | 0.13 | 1.42% | 9.12 | 9.36 | 15495 | 1438.38 | 0.59% |
| 2024-04-24 | 9.12 | 9.17 | 0.02 | 0.22% | 9.11 | 9.21 | 14117 | 1292.10 | 0.54% |
| 2024-04-23 | 9.11 | 9.15 | 0.03 | 0.33% | 8.90 | 9.20 | 18049 | 1646.44 | 0.69% |
| 2024-04-22 | 8.98 | 9.12 | 0.11 | 1.22% | 8.72 | 9.22 | 24824 | 2238.16 | 0.95% |
| 2024-04-19 | 8.88 | 9.01 | 0.02 | 0.22% | 8.84 | 9.05 | 26887 | 2411.59 | 1.03% |
| 2024-04-18 | 9.10 | 8.99 | -0.07 | -0.77% | 8.83 | 9.13 | 28984 | 2608.09 | 1.11% |
| 2024-04-17 | 8.63 | 9.06 | 0.60 | 7.09% | 8.60 | 9.09 | 31259 | 2787.96 | 1.19% |
| 2024-04-16 | 9.02 | 8.46 | -0.55 | -6.10% | 8.42 | 9.02 | 44876 | 3899.22 | 1.71% |
| 2024-04-15 | 9.50 | 9.01 | -0.48 | -5.06% | 8.62 | 9.54 | 50249 | 4555.19 | 1.92% |
| 2024-04-12 | 9.78 | 9.49 | -0.31 | -3.16% | 9.48 | 9.87 | 33048 | 3176.30 | 1.26% |
| 2024-04-11 | 9.70 | 9.80 | -0.04 | -0.41% | 9.68 | 10.04 | 32924 | 3245.21 | 1.26% |
| 2024-04-10 | 10.17 | 9.84 | -0.44 | -4.28% | 9.65 | 10.22 | 43363 | 4307.02 | 1.65% |
| 2024-04-09 | 10.45 | 10.28 | -0.35 | -3.29% | 10.01 | 10.47 | 57440 | 5867.54 | 2.19% |
| 2024-04-08 | 10.28 | 10.63 | 0.42 | 4.11% | 10.16 | 10.67 | 85783 | 8928.70 | 3.27% |
| 2024-04-03 | 9.87 | 10.21 | 0.31 | 3.13% | 9.78 | 10.69 | 57013 | 5777.74 | 2.17% |
| 2024-04-02 | 9.82 | 9.90 | -0.02 | -0.20% | 9.82 | 10.00 | 39892 | 3948.68 | 1.52% |
| 2024-04-01 | 9.71 | 9.92 | 0.21 | 2.16% | 9.67 | 10.18 | 51247 | 5099.83 | 1.95% |
| 2024-03-29 | 9.61 | 9.71 | 0.06 | 0.62% | 9.59 | 9.85 | 34669 | 3366.95 | 1.32% |
| 2024-03-28 | 9.75 | 9.65 | -0.16 | -1.63% | 9.55 | 9.90 | 48454 | 4706.92 | 1.85% |
| 2024-03-27 | 9.84 | 9.81 | -0.14 | -1.41% | 9.72 | 10.10 | 61160 | 6044.87 | 2.33% |
| 2024-03-26 | 9.40 | 9.95 | 0.55 | 5.85% | 9.40 | 10.33 | 78051 | 7730.14 | 2.98% |
| 2024-03-25 | 9.34 | 9.40 | -0.04 | -0.42% | 9.30 | 9.79 | 45490 | 4333.80 | 1.73% |
| 2024-03-22 | 9.59 | 9.44 | -0.14 | -1.46% | 9.35 | 9.64 | 23493 | 2226.74 | 0.90% |
| 2024-03-21 | 9.68 | 9.58 | 0.00 | 0.00% | 9.45 | 9.69 | 23983 | 2294.41 | 0.91% |
| 2024-03-20 | 9.42 | 9.58 | 0.20 | 2.13% | 9.35 | 9.62 | 30491 | 2906.83 | 1.16% |
| 2024-03-19 | 9.44 | 9.38 | -0.04 | -0.42% | 9.34 | 9.63 | 27971 | 2638.74 | 1.07% |
| 2024-03-18 | 9.29 | 9.42 | 0.15 | 1.62% | 9.20 | 9.44 | 29923 | 2787.82 | 1.14% |
| 2024-03-15 | 9.04 | 9.27 | 0.18 | 1.98% | 8.99 | 9.27 | 28979 | 2660.99 | 1.11% |
| 2024-03-14 | 9.15 | 9.09 | -0.11 | -1.20% | 8.99 | 9.29 | 28689 | 2619.12 | 1.09% |
| 2024-03-13 | 9.22 | 9.20 | -0.04 | -0.43% | 9.10 | 9.32 | 27091 | 2494.51 | 1.03% |
| 2024-03-12 | 9.11 | 9.24 | 0.14 | 1.54% | 9.08 | 9.24 | 28633 | 2626.36 | 1.09% |
| 2024-03-11 | 8.90 | 9.10 | 0.19 | 2.13% | 8.85 | 9.11 | 25829 | 2322.70 | 0.99% |
| 2024-03-08 | 8.98 | 8.91 | -0.12 | -1.33% | 8.83 | 9.10 | 21679 | 1932.40 | 0.83% |
| 2024-03-07 | 8.91 | 9.03 | 0.13 | 1.46% | 8.89 | 9.25 | 27741 | 2509.95 | 1.06% |
| 2024-03-06 | 8.79 | 8.90 | 0.07 | 0.79% | 8.78 | 8.98 | 26430 | 2351.62 | 1.01% |
| 2024-03-05 | 9.08 | 8.83 | -0.26 | -2.86% | 8.82 | 9.11 | 26912 | 2406.72 | 1.03% |
| 2024-03-04 | 9.21 | 9.09 | -0.11 | -1.20% | 9.01 | 9.29 | 28714 | 2614.61 | 1.10% |
| 2024-03-01 | 9.26 | 9.20 | -0.03 | -0.33% | 9.09 | 9.30 | 31686 | 2906.41 | 1.21% |
| 2024-02-29 | 9.00 | 9.23 | 0.22 | 2.44% | 9.00 | 9.31 | 39823 | 3642.08 | 1.52% |
| 2024-02-28 | 9.61 | 9.01 | -0.60 | -6.24% | 9.00 | 9.98 | 65173 | 6229.80 | 2.49% |
| 2024-02-27 | 9.48 | 9.61 | 0.13 | 1.37% | 9.41 | 9.66 | 26804 | 2561.13 | 1.02% |
| 2024-02-26 | 9.67 | 9.48 | -0.01 | -0.11% | 9.33 | 9.70 | 35813 | 3411.17 | 1.37% |
| 2024-02-23 | 9.36 | 9.49 | 0.22 | 2.37% | 9.18 | 9.55 | 42037 | 3929.37 | 1.60% |
| 2024-02-22 | 8.99 | 9.27 | 0.13 | 1.42% | 8.99 | 9.32 | 35442 | 3258.34 | 1.35% |
| 2024-02-21 | 8.80 | 9.14 | 0.27 | 3.04% | 8.71 | 9.41 | 45728 | 4182.32 | 1.74% |
| 2024-02-20 | 8.61 | 8.87 | 0.11 | 1.26% | 8.60 | 9.13 | 40973 | 3650.96 | 1.56% |
| 2024-02-19 | 8.75 | 8.76 | 0.20 | 2.34% | 8.59 | 8.88 | 48894 | 4272.93 | 1.86% |
| 2024-02-08 | 7.66 | 8.56 | 0.70 | 8.91% | 7.66 | 8.60 | 64620 | 5304.18 | 2.46% |
| 2024-02-07 | 8.38 | 7.86 | -0.49 | -5.87% | 7.52 | 8.47 | 91821 | 7284.58 | 3.50% |
| 2024-02-06 | 8.33 | 8.35 | -0.88 | -9.53% | 8.31 | 9.00 | 92305 | 7838.21 | 3.52% |
| 2024-02-05 | 10.01 | 9.23 | -1.03 | -10.04% | 9.23 | 10.01 | 69513 | 6496.49 | 2.65% |
| 2024-02-02 | 10.20 | 10.26 | 0.06 | 0.59% | 9.99 | 11.22 | 129957 | 13826.19 | 4.96% |
| 2024-02-01 | 10.75 | 10.20 | -0.67 | -6.16% | 10.10 | 10.78 | 48272 | 4976.90 | 1.84% |
| 2024-01-31 | 11.50 | 10.87 | -0.67 | -5.81% | 10.79 | 11.60 | 49121 | 5487.34 | 1.87% |
| 2024-01-30 | 12.24 | 11.54 | -0.84 | -6.79% | 11.40 | 12.24 | 70467 | 8319.13 | 2.69% |