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 | 9.60 | 9.70 | 0.02 | 0.21% | 9.51 | 9.74 | 85275 | 8221.99 | 3.62% |
| 2024-05-08 | 9.86 | 9.68 | -0.45 | -4.44% | 9.60 | 9.98 | 152660 | 14904.56 | 6.47% |
| 2024-05-07 | 10.78 | 10.13 | -0.65 | -6.03% | 9.85 | 10.78 | 264132 | 26847.62 | 11.20% |
| 2024-05-06 | 10.78 | 10.78 | 0.98 | 10.00% | 10.10 | 10.78 | 214454 | 23066.38 | 9.09% |
| 2024-04-30 | 8.90 | 9.80 | 0.89 | 9.99% | 8.73 | 9.80 | 127062 | 12145.76 | 5.39% |
| 2024-04-29 | 8.58 | 8.91 | 0.25 | 2.89% | 8.57 | 8.91 | 48443 | 4260.00 | 2.05% |
| 2024-04-26 | 8.64 | 8.66 | -0.02 | -0.23% | 8.51 | 8.75 | 44460 | 3847.65 | 1.88% |
| 2024-04-25 | 8.58 | 8.68 | 0.06 | 0.70% | 8.46 | 8.75 | 47143 | 4052.49 | 2.00% |
| 2024-04-24 | 8.66 | 8.62 | -0.12 | -1.37% | 8.37 | 8.80 | 71143 | 6077.64 | 3.02% |
| 2024-04-23 | 8.32 | 8.74 | 0.24 | 2.82% | 8.24 | 9.00 | 97492 | 8324.13 | 4.13% |
| 2024-04-22 | 8.80 | 8.50 | -0.07 | -0.82% | 8.38 | 9.33 | 104731 | 9215.96 | 4.44% |
| 2024-04-19 | 9.21 | 8.57 | -0.48 | -5.30% | 8.49 | 9.33 | 150756 | 13379.61 | 6.39% |
| 2024-04-18 | 8.29 | 9.05 | 0.82 | 9.96% | 8.23 | 9.05 | 183697 | 16417.09 | 7.79% |
| 2024-04-17 | 7.71 | 8.23 | 0.75 | 10.03% | 7.65 | 8.23 | 22920 | 1832.67 | 0.97% |
| 2024-04-16 | 8.05 | 7.48 | -0.63 | -7.77% | 7.40 | 8.05 | 29064 | 2200.10 | 1.23% |
| 2024-04-15 | 8.68 | 8.11 | -0.66 | -7.53% | 8.00 | 8.78 | 32173 | 2689.52 | 1.36% |
| 2024-04-12 | 8.69 | 8.77 | 0.17 | 1.98% | 8.67 | 9.10 | 34032 | 3027.11 | 1.44% |
| 2024-04-11 | 8.50 | 8.60 | 0.11 | 1.30% | 8.33 | 8.70 | 13949 | 1196.79 | 0.59% |
| 2024-04-10 | 8.80 | 8.49 | -0.30 | -3.41% | 8.43 | 8.87 | 18272 | 1565.15 | 0.77% |
| 2024-04-09 | 8.65 | 8.79 | 0.15 | 1.74% | 8.63 | 8.80 | 13173 | 1149.62 | 0.56% |
| 2024-04-08 | 8.90 | 8.64 | -0.29 | -3.25% | 8.61 | 8.95 | 19704 | 1725.80 | 0.84% |
| 2024-04-03 | 8.96 | 8.93 | -0.08 | -0.89% | 8.82 | 9.01 | 18084 | 1610.76 | 0.77% |
| 2024-04-02 | 9.06 | 9.01 | 0.05 | 0.56% | 8.90 | 9.07 | 25616 | 2304.86 | 1.09% |
| 2024-04-01 | 8.96 | 8.96 | 0.04 | 0.45% | 8.86 | 8.98 | 23266 | 2077.97 | 0.99% |
| 2024-03-29 | 8.77 | 8.92 | 0.18 | 2.06% | 8.71 | 8.92 | 27976 | 2482.06 | 1.19% |
| 2024-03-28 | 8.60 | 8.74 | 0.15 | 1.75% | 8.59 | 8.82 | 22074 | 1931.76 | 0.94% |
| 2024-03-27 | 8.76 | 8.59 | -0.25 | -2.83% | 8.59 | 8.84 | 17938 | 1564.06 | 0.76% |
| 2024-03-26 | 8.56 | 8.84 | 0.19 | 2.20% | 8.56 | 8.84 | 25151 | 2194.69 | 1.07% |
| 2024-03-25 | 8.93 | 8.65 | -0.23 | -2.59% | 8.63 | 9.03 | 26882 | 2375.82 | 1.14% |
| 2024-03-22 | 8.87 | 8.88 | 0.03 | 0.34% | 8.68 | 8.95 | 27606 | 2434.11 | 1.17% |
| 2024-03-21 | 9.08 | 8.85 | -0.27 | -2.96% | 8.80 | 9.10 | 38905 | 3468.18 | 1.65% |
| 2024-03-20 | 8.87 | 9.12 | 0.30 | 3.40% | 8.83 | 9.20 | 47517 | 4292.52 | 2.01% |
| 2024-03-19 | 8.89 | 8.82 | -0.04 | -0.45% | 8.78 | 8.91 | 33886 | 2994.85 | 1.44% |
| 2024-03-18 | 8.72 | 8.86 | 0.19 | 2.19% | 8.64 | 8.86 | 48167 | 4221.04 | 2.04% |
| 2024-03-15 | 8.69 | 8.67 | -0.12 | -1.37% | 8.55 | 8.72 | 46804 | 4033.47 | 1.98% |
| 2024-03-14 | 8.80 | 8.79 | -0.35 | -3.83% | 8.69 | 8.94 | 69696 | 6116.55 | 2.95% |
| 2024-03-13 | 9.00 | 9.14 | 0.17 | 1.90% | 9.00 | 9.87 | 133446 | 12466.01 | 5.66% |
| 2024-03-12 | 8.18 | 8.97 | 0.82 | 10.06% | 8.16 | 8.97 | 29862 | 2622.09 | 1.27% |
| 2024-03-11 | 7.99 | 8.15 | 0.16 | 2.00% | 7.97 | 8.16 | 13095 | 1058.70 | 0.56% |
| 2024-03-08 | 7.91 | 7.99 | 0.11 | 1.40% | 7.84 | 8.01 | 12591 | 997.47 | 0.53% |
| 2024-03-07 | 7.93 | 7.88 | -0.03 | -0.38% | 7.82 | 8.04 | 12010 | 954.27 | 0.51% |
| 2024-03-06 | 7.88 | 7.91 | 0.03 | 0.38% | 7.76 | 7.99 | 16236 | 1280.73 | 0.69% |
| 2024-03-05 | 8.12 | 7.88 | -0.21 | -2.60% | 7.85 | 8.16 | 14667 | 1166.24 | 0.62% |
| 2024-03-04 | 8.19 | 8.09 | -0.09 | -1.10% | 8.00 | 8.20 | 13521 | 1093.87 | 0.57% |
| 2024-03-01 | 8.09 | 8.18 | 0.17 | 2.12% | 7.98 | 8.19 | 16204 | 1308.83 | 0.69% |
| 2024-02-29 | 7.76 | 8.01 | 0.21 | 2.69% | 7.62 | 8.11 | 25085 | 1998.86 | 1.06% |
| 2024-02-28 | 8.65 | 7.80 | -0.84 | -9.72% | 7.78 | 8.84 | 34122 | 2818.74 | 1.45% |
| 2024-02-27 | 8.38 | 8.64 | 0.25 | 2.98% | 8.32 | 8.64 | 13671 | 1165.11 | 0.58% |
| 2024-02-26 | 8.32 | 8.39 | 0.20 | 2.44% | 8.22 | 8.56 | 19343 | 1625.18 | 0.82% |
| 2024-02-23 | 7.98 | 8.19 | 0.27 | 3.41% | 7.85 | 8.19 | 14893 | 1194.89 | 0.63% |
| 2024-02-22 | 7.88 | 7.92 | 0.12 | 1.54% | 7.71 | 7.92 | 22062 | 1730.55 | 0.94% |
| 2024-02-21 | 7.54 | 7.80 | 0.15 | 1.96% | 7.51 | 7.99 | 16847 | 1325.88 | 0.71% |
| 2024-02-20 | 7.59 | 7.65 | 0.09 | 1.19% | 7.43 | 7.65 | 11476 | 869.15 | 0.49% |
| 2024-02-19 | 7.30 | 7.56 | 0.43 | 6.03% | 7.30 | 7.68 | 20057 | 1507.55 | 0.85% |
| 2024-02-08 | 6.60 | 7.13 | 0.49 | 7.38% | 6.53 | 7.25 | 24714 | 1706.42 | 1.05% |
| 2024-02-07 | 7.04 | 6.64 | -0.46 | -6.48% | 6.40 | 7.24 | 29441 | 1975.13 | 1.25% |
| 2024-02-06 | 6.86 | 7.10 | 0.01 | 0.14% | 6.42 | 7.49 | 25737 | 1763.20 | 1.09% |
| 2024-02-05 | 7.82 | 7.09 | -0.79 | -10.03% | 7.09 | 7.89 | 25469 | 1831.62 | 1.08% |
| 2024-02-02 | 8.39 | 7.88 | -0.47 | -5.63% | 7.57 | 8.55 | 18542 | 1480.35 | 0.79% |
| 2024-02-01 | 8.52 | 8.35 | -0.21 | -2.45% | 8.07 | 8.55 | 18461 | 1533.34 | 0.78% |
| 2024-01-31 | 9.10 | 8.56 | -0.55 | -6.04% | 8.43 | 9.10 | 22868 | 1995.16 | 0.97% |