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 | 9.13 | 8.85 | -0.28 | -3.07% | 8.82 | 9.21 | 80554 | 7204.98 | 2.50% |
| 2024-05-09 | 9.02 | 9.13 | 0.14 | 1.56% | 8.99 | 9.27 | 72636 | 6653.87 | 2.25% |
| 2024-05-08 | 9.03 | 8.99 | -0.10 | -1.10% | 8.93 | 9.18 | 79803 | 7215.75 | 2.47% |
| 2024-05-07 | 9.08 | 9.09 | -0.01 | -0.11% | 9.03 | 9.14 | 60468 | 5495.03 | 1.87% |
| 2024-05-06 | 9.04 | 9.10 | 0.23 | 2.59% | 8.98 | 9.22 | 80767 | 7333.83 | 2.50% |
| 2024-04-30 | 8.88 | 8.87 | -0.08 | -0.89% | 8.78 | 9.02 | 69792 | 6206.38 | 2.16% |
| 2024-04-29 | 8.65 | 8.95 | 0.25 | 2.87% | 8.63 | 8.98 | 71740 | 6379.38 | 2.22% |
| 2024-04-26 | 8.50 | 8.70 | 0.17 | 1.99% | 8.45 | 8.74 | 68509 | 5911.99 | 2.12% |
| 2024-04-25 | 8.63 | 8.53 | 0.04 | 0.47% | 8.53 | 8.98 | 88130 | 7673.71 | 2.73% |
| 2024-04-24 | 8.46 | 8.49 | 0.01 | 0.12% | 8.36 | 8.51 | 51638 | 4359.98 | 1.60% |
| 2024-04-23 | 8.22 | 8.48 | 0.29 | 3.54% | 8.14 | 8.51 | 81936 | 6857.13 | 2.54% |
| 2024-04-22 | 8.27 | 8.19 | -0.35 | -4.10% | 8.16 | 8.44 | 87728 | 7242.06 | 2.72% |
| 2024-04-19 | 8.62 | 8.54 | -0.10 | -1.16% | 8.42 | 8.67 | 54658 | 4654.29 | 1.69% |
| 2024-04-18 | 8.80 | 8.64 | -0.17 | -1.93% | 8.62 | 8.82 | 72136 | 6277.13 | 2.24% |
| 2024-04-17 | 8.38 | 8.81 | 0.66 | 8.10% | 8.37 | 8.82 | 109072 | 9441.08 | 3.38% |
| 2024-04-16 | 8.76 | 8.15 | -0.73 | -8.22% | 8.12 | 8.76 | 129323 | 10767.38 | 4.01% |
| 2024-04-15 | 9.45 | 8.88 | -0.45 | -4.82% | 8.60 | 9.55 | 125519 | 11241.08 | 3.89% |
| 2024-04-12 | 9.32 | 9.33 | 0.02 | 0.21% | 9.28 | 9.59 | 69367 | 6534.77 | 2.15% |
| 2024-04-11 | 9.27 | 9.31 | -0.08 | -0.85% | 9.25 | 9.46 | 68110 | 6375.91 | 2.11% |
| 2024-04-10 | 9.61 | 9.39 | -0.25 | -2.59% | 9.29 | 9.61 | 80809 | 7616.69 | 2.50% |
| 2024-04-09 | 9.36 | 9.64 | 0.29 | 3.10% | 9.36 | 9.65 | 83462 | 7959.23 | 2.59% |
| 2024-04-08 | 9.88 | 9.35 | -0.53 | -5.36% | 9.33 | 9.88 | 142700 | 13536.93 | 4.42% |
| 2024-04-03 | 10.14 | 9.88 | -0.30 | -2.95% | 9.88 | 10.17 | 121460 | 12116.56 | 3.77% |
| 2024-04-02 | 10.31 | 10.18 | -0.14 | -1.36% | 10.11 | 10.37 | 105114 | 10714.16 | 3.26% |
| 2024-04-01 | 10.17 | 10.32 | 0.21 | 2.08% | 10.10 | 10.35 | 134521 | 13786.26 | 4.17% |
| 2024-03-29 | 10.12 | 10.11 | -0.10 | -0.98% | 9.97 | 10.23 | 121622 | 12255.95 | 3.77% |
| 2024-03-28 | 10.15 | 10.21 | 0.04 | 0.39% | 9.75 | 10.28 | 191066 | 19270.65 | 5.92% |
| 2024-03-27 | 10.12 | 10.17 | 0.00 | 0.00% | 10.03 | 10.49 | 222054 | 22888.86 | 6.88% |
| 2024-03-26 | 9.95 | 10.17 | 0.19 | 1.90% | 9.92 | 10.30 | 154257 | 15553.35 | 4.78% |
| 2024-03-25 | 10.30 | 9.98 | -0.37 | -3.57% | 9.97 | 10.66 | 227652 | 23545.62 | 7.06% |
| 2024-03-22 | 10.49 | 10.35 | -0.23 | -2.17% | 10.20 | 10.68 | 238914 | 24859.38 | 7.41% |
| 2024-03-21 | 10.25 | 10.58 | 0.33 | 3.22% | 10.09 | 11.20 | 377171 | 40180.37 | 11.69% |
| 2024-03-20 | 10.30 | 10.25 | -0.12 | -1.16% | 10.13 | 10.34 | 156713 | 16017.59 | 4.86% |
| 2024-03-19 | 10.12 | 10.37 | 0.26 | 2.57% | 10.05 | 10.48 | 254418 | 26195.12 | 7.89% |
| 2024-03-18 | 9.99 | 10.11 | 0.11 | 1.10% | 9.86 | 10.13 | 164066 | 16431.92 | 5.09% |
| 2024-03-15 | 9.94 | 10.00 | 0.06 | 0.60% | 9.85 | 10.13 | 140219 | 13994.52 | 4.35% |
| 2024-03-14 | 10.18 | 9.94 | -0.10 | -1.00% | 9.76 | 10.43 | 228054 | 22923.06 | 7.07% |
| 2024-03-13 | 10.08 | 10.04 | -0.29 | -2.81% | 9.99 | 10.32 | 324954 | 32870.30 | 10.07% |
| 2024-03-12 | 9.72 | 10.33 | 0.54 | 5.52% | 9.68 | 10.77 | 514737 | 54119.90 | 15.96% |
| 2024-03-11 | 9.38 | 9.79 | 0.31 | 3.27% | 9.37 | 9.85 | 209362 | 20135.58 | 6.49% |
| 2024-03-08 | 9.20 | 9.48 | 0.27 | 2.93% | 9.20 | 9.53 | 134793 | 12675.67 | 4.18% |
| 2024-03-07 | 9.40 | 9.21 | -0.18 | -1.92% | 9.17 | 9.56 | 111290 | 10402.17 | 3.45% |
| 2024-03-06 | 9.42 | 9.39 | -0.09 | -0.95% | 9.23 | 9.58 | 118574 | 11132.39 | 3.68% |
| 2024-03-05 | 9.74 | 9.48 | -0.37 | -3.76% | 9.42 | 9.74 | 167828 | 16004.36 | 5.20% |
| 2024-03-04 | 9.53 | 9.85 | 0.34 | 3.58% | 9.40 | 9.89 | 220937 | 21446.90 | 6.85% |
| 2024-03-01 | 9.22 | 9.51 | 0.31 | 3.37% | 9.16 | 9.66 | 160914 | 15133.62 | 4.99% |
| 2024-02-29 | 8.65 | 9.20 | 0.34 | 3.84% | 8.62 | 9.25 | 174288 | 15804.56 | 5.40% |
| 2024-02-28 | 9.88 | 8.86 | -0.97 | -9.87% | 8.85 | 10.09 | 298831 | 28437.06 | 9.26% |
| 2024-02-27 | 9.47 | 9.83 | 0.31 | 3.26% | 9.39 | 9.87 | 184181 | 17866.56 | 5.71% |
| 2024-02-26 | 9.35 | 9.52 | 0.08 | 0.85% | 9.33 | 9.68 | 188608 | 17965.90 | 5.85% |
| 2024-02-23 | 9.33 | 9.44 | 0.08 | 0.85% | 9.18 | 9.49 | 195080 | 18233.02 | 6.05% |
| 2024-02-22 | 9.10 | 9.36 | 0.17 | 1.85% | 9.03 | 9.50 | 207247 | 19202.89 | 6.42% |
| 2024-02-21 | 9.19 | 9.19 | -0.11 | -1.18% | 8.99 | 9.41 | 256047 | 23487.99 | 7.94% |
| 2024-02-20 | 8.64 | 9.30 | 0.66 | 7.64% | 8.45 | 9.50 | 312234 | 28668.28 | 9.68% |
| 2024-02-19 | 8.39 | 8.64 | 0.25 | 2.98% | 8.35 | 8.75 | 186954 | 15992.33 | 5.80% |
| 2024-02-08 | 7.82 | 8.39 | 0.62 | 7.98% | 7.63 | 8.54 | 182645 | 14803.04 | 5.66% |
| 2024-02-07 | 8.11 | 7.77 | -0.21 | -2.63% | 7.57 | 8.27 | 181982 | 14502.97 | 5.64% |
| 2024-02-06 | 7.48 | 7.98 | 0.11 | 1.40% | 7.09 | 8.38 | 201446 | 15483.76 | 6.24% |
| 2024-02-05 | 8.63 | 7.87 | -0.87 | -9.95% | 7.87 | 8.68 | 150334 | 12000.08 | 4.66% |
| 2024-02-02 | 9.20 | 8.74 | -0.43 | -4.69% | 8.41 | 9.41 | 189317 | 16874.15 | 5.87% |