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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.37 | 10.32 | -0.04 | -0.39% | 10.26 | 10.53 | 35704 | 3704.66 | 0.74% |
| 2024-05-07 | 10.26 | 10.36 | 0.07 | 0.68% | 10.12 | 10.40 | 41305 | 4248.36 | 0.85% |
| 2024-05-06 | 9.94 | 10.29 | 0.43 | 4.36% | 9.94 | 10.30 | 56356 | 5733.09 | 1.16% |
| 2024-04-30 | 9.89 | 9.86 | 0.01 | 0.10% | 9.73 | 9.92 | 30833 | 3025.04 | 0.64% |
| 2024-04-29 | 9.54 | 9.85 | 0.32 | 3.36% | 9.45 | 9.87 | 42475 | 4125.32 | 0.88% |
| 2024-04-26 | 9.35 | 9.53 | 0.14 | 1.49% | 9.35 | 9.53 | 25489 | 2408.87 | 0.53% |
| 2024-04-25 | 9.20 | 9.39 | 0.19 | 2.07% | 9.17 | 9.45 | 22006 | 2060.31 | 0.45% |
| 2024-04-24 | 9.17 | 9.20 | 0.01 | 0.11% | 9.10 | 9.23 | 14025 | 1287.93 | 0.29% |
| 2024-04-23 | 9.23 | 9.19 | -0.10 | -1.08% | 9.17 | 9.36 | 16031 | 1480.56 | 0.33% |
| 2024-04-22 | 9.26 | 9.29 | -0.01 | -0.11% | 9.20 | 9.45 | 21664 | 2021.93 | 0.45% |
| 2024-04-19 | 9.29 | 9.30 | 0.00 | 0.00% | 9.22 | 9.41 | 15527 | 1445.36 | 0.32% |
| 2024-04-18 | 9.12 | 9.30 | 0.10 | 1.09% | 9.12 | 9.39 | 23903 | 2218.46 | 0.49% |
| 2024-04-17 | 9.05 | 9.20 | 0.31 | 3.49% | 8.91 | 9.23 | 29086 | 2661.19 | 0.60% |
| 2024-04-16 | 9.19 | 8.89 | -0.30 | -3.26% | 8.88 | 9.26 | 45224 | 4063.88 | 0.93% |
| 2024-04-15 | 9.51 | 9.19 | -0.32 | -3.36% | 9.08 | 9.62 | 27911 | 2590.82 | 0.58% |
| 2024-04-12 | 9.53 | 9.51 | -0.07 | -0.73% | 9.45 | 9.65 | 18341 | 1750.36 | 0.38% |
| 2024-04-11 | 9.62 | 9.58 | -0.04 | -0.42% | 9.42 | 9.70 | 20647 | 1986.74 | 0.43% |
| 2024-04-10 | 9.66 | 9.62 | -0.05 | -0.52% | 9.51 | 9.75 | 21831 | 2104.38 | 0.45% |
| 2024-04-09 | 9.45 | 9.67 | 0.25 | 2.65% | 9.41 | 9.68 | 27444 | 2636.03 | 0.57% |
| 2024-04-08 | 9.64 | 9.42 | -0.22 | -2.28% | 9.41 | 9.72 | 25722 | 2455.02 | 0.53% |
| 2024-04-03 | 9.61 | 9.64 | 0.06 | 0.63% | 9.56 | 9.68 | 24791 | 2384.43 | 0.51% |
| 2024-04-02 | 9.46 | 9.58 | 0.14 | 1.48% | 9.39 | 9.64 | 32223 | 3078.50 | 0.66% |
| 2024-04-01 | 9.21 | 9.44 | 0.32 | 3.51% | 9.17 | 9.45 | 26154 | 2446.66 | 0.54% |
| 2024-03-29 | 9.02 | 9.12 | 0.09 | 1.00% | 8.94 | 9.15 | 17021 | 1543.80 | 0.35% |
| 2024-03-28 | 8.96 | 9.03 | 0.05 | 0.56% | 8.93 | 9.13 | 22109 | 1996.60 | 0.46% |
| 2024-03-27 | 9.20 | 8.98 | -0.20 | -2.18% | 8.98 | 9.21 | 23561 | 2143.39 | 0.49% |
| 2024-03-26 | 9.24 | 9.18 | -0.07 | -0.76% | 9.07 | 9.40 | 25091 | 2301.06 | 0.52% |
| 2024-03-25 | 9.47 | 9.25 | -0.20 | -2.12% | 9.22 | 9.52 | 23173 | 2167.55 | 0.48% |
| 2024-03-22 | 9.58 | 9.45 | -0.12 | -1.25% | 9.41 | 9.63 | 20011 | 1901.01 | 0.41% |
| 2024-03-21 | 9.68 | 9.57 | -0.04 | -0.42% | 9.49 | 9.68 | 16711 | 1602.10 | 0.34% |
| 2024-03-20 | 9.54 | 9.61 | 0.09 | 0.95% | 9.50 | 9.63 | 20105 | 1923.57 | 0.41% |
| 2024-03-19 | 9.54 | 9.52 | -0.03 | -0.31% | 9.48 | 9.59 | 24459 | 2332.17 | 0.50% |
| 2024-03-18 | 9.42 | 9.55 | 0.19 | 2.03% | 9.31 | 9.55 | 28653 | 2711.12 | 0.59% |
| 2024-03-15 | 9.18 | 9.36 | 0.17 | 1.85% | 9.10 | 9.39 | 28029 | 2595.97 | 0.58% |
| 2024-03-14 | 9.29 | 9.19 | -0.13 | -1.39% | 9.12 | 9.38 | 19195 | 1775.62 | 0.40% |
| 2024-03-13 | 9.30 | 9.32 | 0.05 | 0.54% | 9.20 | 9.39 | 17707 | 1646.84 | 0.36% |
| 2024-03-12 | 9.18 | 9.27 | 0.11 | 1.20% | 9.13 | 9.27 | 19566 | 1801.87 | 0.40% |
| 2024-03-11 | 8.99 | 9.16 | 0.17 | 1.89% | 8.95 | 9.17 | 23281 | 2111.90 | 0.48% |
| 2024-03-08 | 9.02 | 8.99 | -0.03 | -0.33% | 8.93 | 9.09 | 17872 | 1607.61 | 0.37% |
| 2024-03-07 | 9.11 | 9.02 | -0.09 | -0.99% | 9.01 | 9.17 | 21755 | 1974.54 | 0.45% |
| 2024-03-06 | 9.11 | 9.11 | -0.02 | -0.22% | 9.02 | 9.24 | 20719 | 1885.38 | 0.43% |
| 2024-03-05 | 9.19 | 9.13 | -0.05 | -0.54% | 9.07 | 9.26 | 27451 | 2502.10 | 0.57% |
| 2024-03-04 | 9.46 | 9.18 | -0.16 | -1.71% | 9.15 | 9.48 | 26794 | 2471.17 | 0.55% |
| 2024-03-01 | 9.30 | 9.34 | 0.04 | 0.43% | 9.25 | 9.41 | 24896 | 2323.70 | 0.51% |
| 2024-02-29 | 9.03 | 9.30 | 0.30 | 3.33% | 9.00 | 9.30 | 36526 | 3368.09 | 0.75% |
| 2024-02-28 | 9.36 | 9.00 | -0.36 | -3.85% | 9.00 | 9.61 | 45940 | 4272.72 | 0.95% |
| 2024-02-27 | 9.25 | 9.36 | 0.09 | 0.97% | 9.18 | 9.37 | 28106 | 2617.44 | 0.58% |
| 2024-02-26 | 9.25 | 9.27 | 0.02 | 0.22% | 9.17 | 9.40 | 27370 | 2542.76 | 0.56% |
| 2024-02-23 | 9.19 | 9.25 | 0.07 | 0.76% | 9.05 | 9.28 | 29722 | 2729.06 | 0.61% |
| 2024-02-22 | 9.21 | 9.18 | -0.02 | -0.22% | 9.10 | 9.28 | 24508 | 2248.18 | 0.51% |
| 2024-02-21 | 9.10 | 9.20 | 0.00 | 0.00% | 9.10 | 9.49 | 31330 | 2924.71 | 0.65% |
| 2024-02-20 | 9.20 | 9.20 | -0.04 | -0.43% | 9.05 | 9.25 | 25308 | 2317.03 | 0.52% |
| 2024-02-19 | 9.91 | 9.24 | -0.45 | -4.64% | 9.18 | 9.91 | 55241 | 5169.37 | 1.14% |
| 2024-02-08 | 8.87 | 9.69 | 0.69 | 7.67% | 8.87 | 9.81 | 58611 | 5636.22 | 1.21% |
| 2024-02-07 | 8.45 | 9.00 | 0.63 | 7.53% | 8.31 | 9.04 | 51940 | 4583.14 | 1.07% |
| 2024-02-06 | 8.03 | 8.37 | 0.18 | 2.20% | 7.91 | 8.54 | 53183 | 4362.93 | 1.10% |
| 2024-02-05 | 8.10 | 8.19 | -0.16 | -1.92% | 7.72 | 8.54 | 64055 | 5229.34 | 1.32% |
| 2024-02-02 | 8.81 | 8.35 | -0.37 | -4.24% | 8.06 | 8.83 | 33768 | 2846.77 | 0.70% |
| 2024-02-01 | 8.88 | 8.72 | -0.08 | -0.91% | 8.50 | 8.89 | 29041 | 2528.58 | 0.60% |
| 2024-01-31 | 9.11 | 8.80 | -0.33 | -3.61% | 8.80 | 9.20 | 33111 | 2970.94 | 0.68% |
| 2024-01-30 | 9.36 | 9.13 | -0.37 | -3.89% | 9.11 | 9.50 | 26299 | 2444.90 | 0.54% |